Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.060	50.005	49.060	49.990	49.990	1,616,327
2026-10-15	49.700	50.280	49.250	49.480	49.480	953,700
2026-10-14	48.160	49.770	48.160	49.720	49.720	1,317,100
2026-10-13	49.300	49.500	48.020	48.170	48.170	1,203,700
2026-10-09	49.400	49.460	48.970	49.230	49.230	1,018,400
2026-10-08	49.440	50.270	49.030	49.400	49.400	1,171,600
2026-10-07	50.440	50.700	49.310	49.850	49.850	1,313,700
2026-10-06	51.490	53.020	49.500	50.200	50.200	1,591,700
2026-10-05	51.420	51.540	50.980	51.200	51.200	146,200
2026-10-02	51.050	51.630	51.050	51.420	51.420	233,000
2026-10-01	50.500	51.110	49.980	51.000	51.000	506,500
2026-09-30	50.660	50.960	50.420	50.590	50.590	311,800
2026-09-29	49.890	50.920	49.890	50.590	50.590	627,900
2026-09-28	50.230	51.040	50.230	50.890	50.890	467,900
2026-09-25	50.620	50.750	50.050	50.300	50.300	285,100
2026-09-24	50.590	51.050	50.360	50.690	50.690	254,100
2026-09-23	50.580	50.960	50.230	50.750	50.750	564,600
2026-09-22	50.410	51.150	49.930	50.930	50.930	402,900
2026-09-21	50.900	51.020	50.400	50.500	50.500	298,700
2026-09-18	50.370	51.080	50.320	51.080	51.080	594,100
2026-09-17	50.340	51.240	50.340	50.940	50.940	300,500
2026-09-16	49.280	50.660	49.240	50.560	50.560	319,400
2026-09-15	49.910	49.920	48.830	49.140	49.140	367,700
2026-09-14	49.980	50.110	49.280	49.920	49.920	508,300
2026-09-11	50.470	50.890	49.870	50.020	50.020	212,600
2026-09-10	51.280	51.490	50.230	50.460	50.460	569,300
2026-09-09	51.070	51.630	50.830	51.400	51.400	467,600
2026-09-08	50.750	51.200	50.320	51.170	51.170	528,000
2026-09-04	50.520	51.120	50.000	50.910	50.910	795,500
2026-09-03	50.350	50.650	49.870	50.580	50.580	930,500
2026-09-02	51.050	51.130	50.210	50.480	50.480	635,500
2026-09-01	51.890	52.220	50.760	51.050	51.050	563,500
2026-08-31	51.720	52.080	51.530	51.900	51.900	492,700
2026-08-28	52.410	52.490	51.790	51.960	51.960	715,300
2026-08-27	52.460	52.590	51.830	51.890	51.890	477,600
2026-08-26	52.430	52.930	52.430	52.720	52.720	351,300
2026-08-25	52.710	52.710	52.140	52.360	52.360	237,870
2026-08-24	51.670	52.670	51.110	52.390	52.390	958,680
2026-08-21	53.710	53.720	51.680	51.700	51.700	687,900
2026-08-20	52.830	53.650	52.690	53.620	53.620	434,700
2026-08-19	53.830	54.000	52.670	53.060	53.060	776,300
2026-08-18	54.150	54.380	53.710	53.880	53.880	324,600
2026-08-17	53.740	54.010	53.250	53.720	53.720	321,200
2026-08-14	53.220	53.830	53.140	53.800	53.800	800,400
2026-08-13	52.700	53.270	52.700	53.220	53.220	563,700
2026-08-12	52.060	52.930	52.060	52.680	52.680	682,600
2026-08-11	51.920	52.360	51.660	52.070	52.070	636,900
2026-08-10	48.060	52.020	48.010	51.780	51.780	2,148,500
2026-08-07	53.120	53.320	52.510	52.890	52.890	660,700
2026-08-06	53.790	54.150	52.310	53.420	53.420	666,500
2026-08-05	55.960	55.960	53.910	53.930	53.468	913,917
2026-08-04	55.240	55.710	54.850	55.570	55.094	944,714
2026-07-31	56.790	56.900	55.720	55.720	55.243	1,940,428
2026-07-30	54.750	56.790	54.750	56.600	56.115	440,074
2026-07-29	54.560	55.220	54.330	54.940	54.469	584,397
2026-07-28	55.350	55.870	54.670	54.730	54.261	604,832
2026-07-27	55.610	55.750	54.860	55.150	54.678	502,235
2026-07-24	56.010	56.390	55.760	55.850	55.372	482,720
2026-07-23	54.820	55.920	54.790	55.800	55.322	347,108
2026-07-22	54.680	54.970	54.250	54.870	54.400	873,277

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4620 CAD
2026-05-07	0.4620 CAD
2026-02-05	0.4620 CAD
2025-11-06	0.4580 CAD
2025-08-07	0.4580 CAD
2025-05-01	0.4580 CAD
2025-02-06	0.4580 CAD
2024-11-07	0.4530 CAD
2024-08-08	0.4530 CAD
2024-05-01	0.4530 CAD
2024-01-31	0.4530 CAD
2023-11-01	0.4490 CAD
2023-08-02	0.4490 CAD
2023-05-03	0.4490 CAD
2023-02-01	0.4490 CAD
2022-11-02	0.4440 CAD
2022-08-03	0.4440 CAD
2022-05-04	0.4440 CAD
2022-02-02	0.4440 CAD
2021-11-03	0.4400 CAD
2021-08-04	0.4400 CAD
2021-05-05	0.4400 CAD
2021-02-03	0.4400 CAD
2020-11-04	0.4350 CAD
2020-08-05	0.4350 CAD
2020-05-06	0.4350 CAD
2020-02-05	0.4350 CAD
2019-11-06	0.4230 CAD
2019-08-07	0.4230 CAD
2019-05-08	0.4230 CAD
2019-02-06	0.4230 CAD

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