Canadian Utilities Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	20.300	20.320	20.260	20.320	18.704	4,900
2025-02-12	20.300	20.310	20.250	20.250	18.639	2,377
2025-02-11	20.360	20.390	20.300	20.330	18.713	7,662
2025-02-10	20.290	20.300	20.200	20.300	18.685	5,861
2025-02-07	20.110	20.200	20.110	20.200	18.593	6,222
2025-02-06	19.800	20.220	19.800	20.050	18.455	4,922
2025-02-05	20.340	20.360	20.320	20.320	18.430	1,544
2025-02-04	20.200	20.340	20.200	20.270	18.385	4,759
2025-02-03	20.170	20.340	20.170	20.260	18.376	3,100
2025-01-31	20.250	20.330	20.250	20.250	18.367	4,778
2025-01-30	20.160	20.250	20.160	20.250	18.367	10,700
2025-01-29	20.250	20.250	20.160	20.240	18.358	31,600
2025-01-28	20.300	20.300	20.250	20.250	18.367	5,200
2025-01-27	20.310	20.310	20.180	20.180	18.303	3,700
2025-01-24	20.150	20.300	20.150	20.300	18.412	3,350
2025-01-23	20.360	20.400	20.320	20.400	18.503	1,670
2025-01-22	20.460	20.460	20.460	20.460	18.557	600
2025-01-21	20.160	20.160	20.160	20.160	18.285	700
2025-01-20	20.190	20.300	20.190	20.190	18.312	5,075
2025-01-17	20.060	20.060	20.060	20.060	18.194	500
2025-01-16	20.150	20.150	20.150	20.150	18.276	200
2025-01-15	20.000	20.150	20.000	20.150	18.276	79,600
2025-01-14	19.990	19.990	19.920	19.920	18.068	2,600
2025-01-13	19.970	20.000	19.910	19.910	18.058	10,404
2025-01-10	20.020	20.020	20.010	20.010	18.149	1,500
2025-01-09	20.400	20.400	20.190	20.200	18.321	5,600
2025-01-08	20.500	20.500	20.500	20.500	18.594	200
2025-01-07	20.340	20.350	20.320	20.320	18.430	2,257
2025-01-06	20.340	20.350	20.250	20.350	18.458	14,200
2025-01-03	20.310	20.350	20.310	20.320	18.430	799
2025-01-02	20.200	20.200	20.200	20.200	18.321	500
2024-12-31	19.810	20.100	19.810	20.100	18.231	8,150
2024-12-30	19.750	19.800	19.750	19.800	17.959	2,100
2024-12-27	19.750	19.750	19.750	19.750	17.913	200
2024-12-24	19.720	19.720	19.710	19.710	17.877	2,600
2024-12-23	20.040	20.040	19.700	19.700	17.868	700
2024-12-20	19.590	19.720	19.590	19.700	17.868	14,600
2024-12-19	19.310	19.600	19.290	19.600	17.777	2,104
2024-12-18	19.510	20.000	19.510	20.000	18.140	700
2024-12-17	19.750	20.250	19.750	19.820	17.977	1,800
2024-12-16	20.000	20.310	19.750	20.310	18.421	37,128
2024-12-13	20.160	20.310	19.950	19.950	18.095	3,600
2024-12-12	19.980	20.050	19.980	20.050	18.185	1,200
2024-12-11	19.620	19.950	19.620	19.950	18.095	3,300
2024-12-10	19.320	19.950	19.290	19.950	18.095	3,857
2024-12-09	19.630	19.790	19.600	19.650	17.823	11,810
2024-12-06	19.600	19.600	19.600	19.600	17.777	0
2024-12-05	19.590	19.600	19.590	19.600	17.777	400
2024-12-04	19.600	19.600	19.600	19.600	17.777	765
2024-12-03	19.560	19.650	19.550	19.650	17.823	7,200
2024-12-02	19.800	19.800	19.500	19.560	17.741	10,904
2024-11-29	19.950	19.950	19.800	19.890	18.040	9,338
2024-11-28	19.790	19.790	19.790	19.790	17.950	769
2024-11-27	19.590	19.610	19.570	19.610	17.786	5,700
2024-11-26	19.360	19.360	19.360	19.360	17.560	4,200
2024-11-25	19.300	19.590	19.300	19.590	17.768	1,900
2024-11-22	19.300	19.390	19.300	19.390	17.587	2,000
2024-11-21	19.370	19.370	19.370	19.370	17.569	0
2024-11-20	19.400	19.410	19.370	19.370	17.569	2,100
2024-11-19	19.500	19.500	19.320	19.350	17.551	6,214

← NewerPage 8 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2969 CAD
2026-05-07	0.2969 CAD
2026-02-05	0.2969 CAD
2025-11-06	0.2969 CAD
2025-08-07	0.2969 CAD
2025-05-01	0.2969 CAD
2025-02-06	0.2969 CAD
2024-11-07	0.2969 CAD
2024-08-08	0.2969 CAD
2024-05-01	0.2969 CAD
2024-01-31	0.2969 CAD
2023-11-01	0.2969 CAD
2023-08-02	0.2969 CAD
2023-05-03	0.2969 CAD
2023-02-01	0.2969 CAD
2022-11-02	0.2969 CAD
2022-08-03	0.2969 CAD
2022-05-04	0.2969 CAD
2022-02-02	0.2668 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.