Canadian Utilities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 31.430 | 31.490 | 30.890 | 31.030 | 27.956 | 287,510 |
| 2024-05-27 | 31.510 | 31.900 | 31.370 | 31.500 | 28.380 | 93,524 |
| 2024-05-24 | 31.490 | 31.660 | 31.210 | 31.570 | 28.443 | 321,656 |
| 2024-05-23 | 31.870 | 31.880 | 31.135 | 31.440 | 28.325 | 440,471 |
| 2024-05-22 | 31.780 | 32.170 | 31.760 | 31.940 | 28.776 | 514,079 |
| 2024-05-21 | 31.760 | 31.960 | 31.630 | 31.920 | 28.758 | 710,595 |
| 2024-05-17 | 31.840 | 31.890 | 31.540 | 31.840 | 28.686 | 562,585 |
| 2024-05-16 | 31.840 | 32.050 | 31.750 | 31.830 | 28.677 | 323,950 |
| 2024-05-15 | 32.140 | 32.170 | 31.760 | 31.840 | 28.686 | 489,439 |
| 2024-05-14 | 31.990 | 32.100 | 31.900 | 32.040 | 28.866 | 449,085 |
| 2024-05-13 | 31.820 | 32.040 | 31.670 | 31.860 | 28.704 | 860,604 |
| 2024-05-10 | 31.650 | 31.920 | 31.590 | 31.830 | 28.677 | 674,930 |
| 2024-05-09 | 31.650 | 31.650 | 31.290 | 31.550 | 28.425 | 295,695 |
| 2024-05-08 | 31.120 | 31.720 | 30.990 | 31.560 | 28.434 | 493,176 |
| 2024-05-07 | 30.710 | 31.190 | 30.620 | 31.160 | 28.073 | 576,230 |
| 2024-05-06 | 30.330 | 30.780 | 30.280 | 30.710 | 27.668 | 723,090 |
| 2024-05-03 | 30.500 | 30.580 | 30.070 | 30.230 | 27.235 | 846,567 |
| 2024-05-02 | 30.460 | 30.530 | 30.130 | 30.300 | 27.298 | 640,199 |
| 2024-05-01 | 30.390 | 30.610 | 30.060 | 30.430 | 27.416 | 332,273 |
| 2024-04-30 | 30.900 | 31.040 | 30.640 | 30.780 | 27.323 | 556,377 |
| 2024-04-29 | 30.810 | 31.070 | 30.760 | 30.990 | 27.509 | 482,099 |
| 2024-04-26 | 30.650 | 30.870 | 30.600 | 30.690 | 27.243 | 262,987 |
| 2024-04-25 | 30.230 | 30.700 | 30.110 | 30.640 | 27.198 | 1,019,032 |
| 2024-04-24 | 30.200 | 30.530 | 30.200 | 30.440 | 27.021 | 307,424 |
| 2024-04-23 | 30.160 | 30.510 | 30.080 | 30.300 | 26.897 | 478,375 |
| 2024-04-22 | 30.170 | 30.290 | 30.010 | 30.180 | 26.790 | 725,314 |
| 2024-04-19 | 29.760 | 30.250 | 29.750 | 30.200 | 26.808 | 244,766 |
| 2024-04-18 | 29.630 | 29.910 | 29.550 | 29.820 | 26.471 | 560,374 |
| 2024-04-17 | 29.650 | 29.870 | 29.370 | 29.550 | 26.231 | 441,526 |
| 2024-04-16 | 30.080 | 30.080 | 29.610 | 29.620 | 26.293 | 282,515 |
| 2024-04-15 | 30.200 | 30.330 | 29.820 | 30.110 | 26.728 | 685,995 |
| 2024-04-12 | 30.710 | 31.110 | 30.135 | 30.170 | 26.781 | 343,034 |
| 2024-04-11 | 30.540 | 30.880 | 30.310 | 30.700 | 27.252 | 999,304 |
| 2024-04-10 | 30.650 | 30.780 | 30.310 | 30.450 | 27.030 | 727,344 |
| 2024-04-09 | 30.500 | 31.110 | 30.390 | 30.860 | 27.394 | 400,163 |
| 2024-04-08 | 30.130 | 30.650 | 30.080 | 30.470 | 27.048 | 750,788 |
| 2024-04-05 | 30.010 | 30.200 | 29.880 | 30.130 | 26.746 | 576,801 |
| 2024-04-04 | 30.280 | 30.400 | 30.040 | 30.160 | 26.772 | 404,172 |
| 2024-04-03 | 30.140 | 30.290 | 29.980 | 30.090 | 26.710 | 313,111 |
| 2024-04-02 | 30.250 | 30.490 | 30.140 | 30.150 | 26.764 | 201,680 |
| 2024-04-01 | 30.820 | 30.830 | 30.290 | 30.370 | 26.959 | 297,745 |
| 2024-03-28 | 30.680 | 30.880 | 30.560 | 30.850 | 27.385 | 292,746 |
| 2024-03-27 | 30.800 | 30.950 | 30.580 | 30.690 | 27.243 | 217,810 |
| 2024-03-26 | 30.890 | 30.960 | 30.720 | 30.740 | 27.287 | 232,505 |
| 2024-03-25 | 30.710 | 30.980 | 30.580 | 30.870 | 27.403 | 381,079 |
| 2024-03-22 | 30.880 | 30.970 | 30.760 | 30.770 | 27.314 | 283,838 |
| 2024-03-21 | 30.850 | 30.930 | 30.750 | 30.760 | 27.305 | 311,693 |
| 2024-03-20 | 30.520 | 30.840 | 30.520 | 30.790 | 27.332 | 294,941 |
| 2024-03-19 | 30.900 | 31.140 | 30.610 | 30.610 | 27.172 | 344,057 |
| 2024-03-18 | 30.670 | 31.000 | 30.480 | 30.850 | 27.385 | 432,251 |
| 2024-03-15 | 30.380 | 30.740 | 30.310 | 30.700 | 27.252 | 1,654,760 |
| 2024-03-14 | 30.750 | 30.750 | 30.180 | 30.370 | 26.959 | 472,993 |
| 2024-03-13 | 30.800 | 30.850 | 30.570 | 30.650 | 27.207 | 510,466 |
| 2024-03-12 | 31.040 | 31.040 | 30.640 | 30.830 | 27.367 | 321,157 |
| 2024-03-11 | 30.980 | 31.140 | 30.840 | 30.930 | 27.456 | 362,526 |
| 2024-03-08 | 31.190 | 31.240 | 30.960 | 31.090 | 27.598 | 240,634 |
| 2024-03-07 | 31.130 | 31.170 | 30.900 | 31.120 | 27.625 | 442,088 |
| 2024-03-06 | 31.050 | 31.240 | 30.730 | 31.000 | 27.518 | 482,675 |
| 2024-03-05 | 30.770 | 30.970 | 30.700 | 30.890 | 27.420 | 332,018 |
| 2024-03-04 | 31.060 | 31.140 | 30.560 | 30.790 | 27.332 | 338,879 |
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.