Canadian Utilities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 32.870 | 32.950 | 32.780 | 32.890 | 30.047 | 557,076 |
| 2024-08-21 | 32.990 | 33.080 | 32.730 | 32.870 | 30.029 | 298,229 |
| 2024-08-20 | 32.990 | 33.030 | 32.790 | 33.020 | 30.166 | 328,414 |
| 2024-08-19 | 33.000 | 33.130 | 32.920 | 33.010 | 30.156 | 565,605 |
| 2024-08-16 | 33.050 | 33.090 | 32.850 | 33.040 | 30.184 | 248,051 |
| 2024-08-15 | 32.660 | 33.060 | 32.660 | 32.990 | 30.138 | 629,945 |
| 2024-08-14 | 32.710 | 32.900 | 32.630 | 32.760 | 29.928 | 619,815 |
| 2024-08-13 | 32.640 | 32.880 | 32.520 | 32.830 | 29.992 | 433,380 |
| 2024-08-12 | 32.250 | 32.720 | 32.110 | 32.630 | 29.809 | 845,536 |
| 2024-08-09 | 32.460 | 32.480 | 32.050 | 32.350 | 29.554 | 410,395 |
| 2024-08-08 | 32.200 | 32.650 | 32.030 | 32.510 | 29.700 | 1,479,409 |
| 2024-08-07 | 32.930 | 33.720 | 32.750 | 32.800 | 29.551 | 896,961 |
| 2024-08-06 | 32.440 | 33.050 | 32.420 | 32.940 | 29.677 | 1,135,531 |
| 2024-08-02 | 33.070 | 33.130 | 32.670 | 32.950 | 29.686 | 1,518,003 |
| 2024-08-01 | 32.400 | 33.110 | 32.300 | 32.840 | 29.587 | 880,582 |
| 2024-07-31 | 32.500 | 32.550 | 32.250 | 32.330 | 29.127 | 455,064 |
| 2024-07-30 | 31.850 | 32.460 | 31.850 | 32.360 | 29.154 | 292,500 |
| 2024-07-29 | 31.940 | 32.070 | 31.820 | 31.850 | 28.695 | 403,906 |
| 2024-07-26 | 31.630 | 32.070 | 31.630 | 31.950 | 28.785 | 532,140 |
| 2024-07-25 | 31.510 | 31.690 | 31.410 | 31.600 | 28.470 | 311,015 |
| 2024-07-24 | 31.000 | 31.770 | 30.880 | 31.400 | 28.289 | 631,599 |
| 2024-07-23 | 30.820 | 31.075 | 30.670 | 30.920 | 27.857 | 258,869 |
| 2024-07-22 | 30.610 | 30.930 | 30.550 | 30.850 | 27.794 | 467,822 |
| 2024-07-19 | 30.550 | 30.595 | 30.410 | 30.520 | 27.497 | 351,707 |
| 2024-07-18 | 30.410 | 30.700 | 30.350 | 30.560 | 27.533 | 357,601 |
| 2024-07-17 | 30.170 | 30.590 | 30.070 | 30.390 | 27.380 | 628,702 |
| 2024-07-16 | 30.240 | 30.290 | 30.180 | 30.250 | 27.253 | 319,704 |
| 2024-07-15 | 30.440 | 30.490 | 30.070 | 30.210 | 27.217 | 488,751 |
| 2024-07-12 | 30.510 | 30.650 | 30.405 | 30.570 | 27.542 | 504,450 |
| 2024-07-11 | 30.340 | 30.480 | 30.170 | 30.360 | 27.352 | 400,932 |
| 2024-07-10 | 29.900 | 30.320 | 29.900 | 30.250 | 27.253 | 568,249 |
| 2024-07-09 | 29.770 | 30.020 | 29.640 | 29.770 | 26.821 | 231,533 |
| 2024-07-08 | 29.840 | 29.990 | 29.670 | 29.840 | 26.884 | 198,756 |
| 2024-07-05 | 29.850 | 30.190 | 29.780 | 29.820 | 26.866 | 527,784 |
| 2024-07-04 | 29.600 | 29.870 | 29.565 | 29.760 | 26.812 | 476,557 |
| 2024-07-03 | 29.510 | 29.860 | 29.440 | 29.580 | 26.650 | 429,375 |
| 2024-07-02 | 29.550 | 29.670 | 29.180 | 29.490 | 26.569 | 523,259 |
| 2024-06-28 | 29.470 | 29.640 | 29.430 | 29.550 | 26.623 | 260,397 |
| 2024-06-27 | 29.500 | 29.600 | 29.330 | 29.390 | 26.479 | 294,327 |
| 2024-06-26 | 29.650 | 29.760 | 29.470 | 29.500 | 26.578 | 336,510 |
| 2024-06-25 | 29.880 | 29.880 | 29.610 | 29.750 | 26.803 | 670,253 |
| 2024-06-24 | 29.300 | 29.910 | 29.260 | 29.880 | 26.920 | 637,562 |
| 2024-06-21 | 29.350 | 29.470 | 29.150 | 29.290 | 26.388 | 770,608 |
| 2024-06-20 | 29.750 | 29.900 | 29.310 | 29.340 | 26.434 | 518,219 |
| 2024-06-19 | 29.770 | 30.000 | 29.600 | 29.790 | 26.839 | 214,094 |
| 2024-06-18 | 29.810 | 30.110 | 29.750 | 29.850 | 26.893 | 235,489 |
| 2024-06-17 | 30.310 | 30.320 | 29.850 | 29.970 | 27.001 | 434,837 |
| 2024-06-14 | 30.500 | 30.600 | 30.230 | 30.460 | 27.443 | 298,674 |
| 2024-06-13 | 30.760 | 31.000 | 30.550 | 30.710 | 27.668 | 340,550 |
| 2024-06-12 | 31.280 | 31.400 | 30.690 | 30.830 | 27.776 | 256,736 |
| 2024-06-11 | 31.080 | 31.270 | 30.960 | 31.060 | 27.983 | 356,838 |
| 2024-06-10 | 31.200 | 31.370 | 31.050 | 31.170 | 28.082 | 457,037 |
| 2024-06-07 | 31.430 | 31.500 | 31.170 | 31.310 | 28.208 | 282,092 |
| 2024-06-06 | 31.500 | 31.770 | 31.440 | 31.660 | 28.524 | 218,035 |
| 2024-06-05 | 31.310 | 31.850 | 31.310 | 31.570 | 28.443 | 387,483 |
| 2024-06-04 | 31.100 | 31.470 | 31.030 | 31.310 | 28.208 | 314,870 |
| 2024-06-03 | 31.070 | 31.230 | 30.830 | 31.140 | 28.055 | 633,207 |
| 2024-05-31 | 30.640 | 31.120 | 30.580 | 31.080 | 28.001 | 1,239,603 |
| 2024-05-30 | 30.700 | 30.760 | 30.510 | 30.590 | 27.560 | 311,365 |
| 2024-05-29 | 30.820 | 30.920 | 30.660 | 30.720 | 27.677 | 352,221 |
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.