Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	19.300	19.300	19.300	19.300	17.505	0
2024-11-15	19.450	19.450	19.300	19.300	17.505	2,067
2024-11-14	19.410	19.410	19.410	19.410	17.605	500
2024-11-13	19.300	19.300	19.280	19.280	17.487	2,201
2024-11-12	19.500	19.500	19.330	19.330	17.532	1,400
2024-11-11	19.420	19.420	19.420	19.420	17.614	401
2024-11-08	19.250	19.460	19.250	19.350	17.551	3,700
2024-11-07	19.270	19.280	19.270	19.280	17.487	1,300
2024-11-06	19.700	19.810	19.700	19.810	17.698	1,400
2024-11-05	19.900	19.900	19.750	19.900	17.779	8,203
2024-11-04	19.900	19.900	19.900	19.900	17.779	0
2024-11-01	19.910	19.910	19.900	19.900	17.779	2,800
2024-10-31	20.150	20.150	19.850	19.850	17.734	200
2024-10-30	20.000	20.100	19.840	20.100	17.958	9,662
2024-10-29	20.110	20.290	19.880	19.880	17.761	12,310
2024-10-28	20.170	20.170	20.170	20.170	18.020	0
2024-10-25	20.320	20.400	20.100	20.170	18.020	6,400
2024-10-24	20.300	20.320	20.300	20.320	18.154	2,505
2024-10-23	20.320	20.330	20.320	20.330	18.163	1,100
2024-10-22	20.100	20.180	20.100	20.120	17.975	5,200
2024-10-21	20.250	20.250	20.100	20.100	17.958	900
2024-10-18	20.250	20.250	20.150	20.150	18.002	6,700
2024-10-17	20.100	20.100	20.100	20.100	17.958	0
2024-10-16	20.100	20.150	20.060	20.100	17.958	6,950
2024-10-15	20.000	20.070	20.000	20.070	17.931	25,500
2024-10-11	20.040	20.040	20.040	20.040	17.904	2,355
2024-10-10	20.010	20.010	20.010	20.010	17.877	0
2024-10-09	20.010	20.010	20.010	20.010	17.877	0
2024-10-08	19.990	20.020	19.990	20.010	17.877	2,535
2024-10-07	20.050	20.050	20.030	20.030	17.895	400
2024-10-04	20.020	20.500	20.020	20.500	18.315	300
2024-10-03	20.020	20.020	20.020	20.020	17.886	1,000
2024-10-02	20.100	20.100	20.100	20.100	17.958	1,100
2024-10-01	20.370	20.370	20.370	20.370	18.199	1,800
2024-09-30	20.400	20.400	20.390	20.400	18.226	4,000
2024-09-27	20.460	20.460	20.450	20.450	18.270	1,500
2024-09-26	20.650	20.650	20.650	20.650	18.449	0
2024-09-25	20.650	20.650	20.650	20.650	18.449	0
2024-09-24	20.630	20.650	20.630	20.650	18.449	500
2024-09-23	20.540	20.540	20.540	20.540	18.351	0
2024-09-20	20.470	20.540	20.470	20.540	18.351	1,300
2024-09-19	20.400	20.400	20.400	20.400	18.226	0
2024-09-18	20.580	20.580	20.400	20.400	18.226	989
2024-09-17	20.700	20.700	20.700	20.700	18.494	0
2024-09-16	20.700	20.700	20.700	20.700	18.494	1,300
2024-09-13	20.600	20.600	20.600	20.600	18.404	45,000
2024-09-12	20.600	20.600	20.600	20.600	18.404	600
2024-09-11	20.480	20.480	20.470	20.470	18.288	600
2024-09-10	20.530	20.530	20.510	20.510	18.324	700
2024-09-09	20.650	20.700	20.650	20.700	18.494	621
2024-09-06	20.450	20.450	20.450	20.450	18.270	0
2024-09-05	20.450	20.450	20.450	20.450	18.270	46,550
2024-09-04	20.500	20.500	20.450	20.450	18.270	700
2024-09-03	20.550	20.550	20.550	20.550	18.360	415
2024-08-30	20.510	20.560	20.510	20.560	18.369	2,100
2024-08-29	20.550	20.550	20.550	20.550	18.360	500
2024-08-28	20.250	20.250	20.250	20.250	18.092	500
2024-08-27	20.250	20.250	20.250	20.250	18.092	0
2024-08-26	20.250	20.250	20.250	20.250	18.092	0
2024-08-23	20.250	20.250	20.250	20.250	18.092	0

← NewerPage 9 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.