Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	30.630	31.030	30.510	30.990	27.509	595,076
2024-02-29	30.860	31.330	30.440	30.560	27.127	1,144,743
2024-02-28	30.550	30.690	30.350	30.570	27.136	280,898
2024-02-27	30.440	30.720	30.380	30.590	27.154	500,999
2024-02-26	30.660	30.710	30.320	30.470	27.048	735,253
2024-02-23	30.780	30.940	30.730	30.780	27.323	372,483
2024-02-22	30.720	30.800	30.395	30.740	27.287	615,909
2024-02-21	30.530	30.920	30.530	30.720	27.269	421,327
2024-02-20	30.100	30.630	30.100	30.530	27.101	824,715
2024-02-16	30.220	30.340	30.110	30.180	26.790	442,752
2024-02-15	29.880	30.350	29.880	30.310	26.906	545,310
2024-02-14	29.660	29.960	29.650	29.890	26.533	293,782
2024-02-13	29.950	30.030	29.460	29.570	26.249	640,068
2024-02-12	29.820	30.310	29.810	30.170	26.781	442,920
2024-02-09	29.600	29.980	29.540	29.910	26.550	540,235
2024-02-08	30.000	30.010	29.530	29.610	26.284	579,292
2024-02-07	30.710	30.780	30.000	30.030	26.657	652,854
2024-02-06	30.270	30.680	30.130	30.650	27.207	426,399
2024-02-05	30.770	30.960	30.210	30.240	26.843	567,278
2024-02-02	30.860	31.010	30.520	30.940	27.465	426,845
2024-02-01	30.620	31.070	30.580	31.000	27.518	285,221
2024-01-31	31.260	31.340	30.370	30.640	27.198	679,555
2024-01-30	31.670	31.690	31.190	31.500	27.560	479,085
2024-01-29	31.450	31.910	31.400	31.670	27.708	555,131
2024-01-26	31.090	31.430	30.980	31.420	27.490	270,852
2024-01-25	31.070	31.295	30.960	31.070	27.184	413,242
2024-01-24	31.520	31.520	30.880	31.000	27.122	465,973
2024-01-23	31.280	31.470	31.140	31.300	27.385	749,066
2024-01-22	31.780	31.830	31.290	31.310	27.394	957,120
2024-01-19	31.400	31.740	31.220	31.670	27.708	608,193
2024-01-18	31.770	31.780	31.280	31.370	27.446	822,583
2024-01-17	31.760	31.830	31.575	31.750	27.778	594,062
2024-01-16	31.850	32.015	31.600	31.990	27.988	678,886
2024-01-15	31.750	32.000	31.750	31.950	27.953	412,954
2024-01-12	31.960	32.170	31.725	31.820	27.840	350,275
2024-01-11	32.190	32.190	31.720	32.000	27.997	413,188
2024-01-10	32.170	32.470	32.120	32.220	28.190	666,604
2024-01-09	32.560	32.560	32.270	32.310	28.268	503,501
2024-01-08	32.350	32.695	32.350	32.580	28.505	364,881
2024-01-05	32.290	32.570	32.180	32.320	28.277	952,063
2024-01-04	32.320	32.530	32.090	32.330	28.286	400,512
2024-01-03	32.040	32.390	31.850	32.210	28.181	325,102
2024-01-02	31.770	32.320	31.770	32.070	28.058	381,208
2023-12-29	31.740	31.900	31.580	31.890	27.901	235,978
2023-12-28	31.560	31.750	31.550	31.700	27.735	181,724
2023-12-27	31.120	31.770	31.120	31.580	27.630	261,128
2023-12-22	31.200	31.550	31.200	31.480	27.542	200,392
2023-12-21	31.010	31.460	31.010	31.200	27.297	200,601
2023-12-20	31.520	31.630	31.110	31.130	27.236	335,980
2023-12-19	31.490	31.670	31.380	31.570	27.621	181,568
2023-12-18	31.760	31.880	31.410	31.490	27.551	255,805
2023-12-15	32.090	32.090	31.620	31.700	27.735	721,208
2023-12-14	32.110	32.370	31.930	32.100	28.085	426,095
2023-12-13	31.080	32.150	30.880	32.150	28.128	472,540
2023-12-12	31.280	31.350	30.895	31.100	27.210	421,153
2023-12-11	31.440	31.530	31.100	31.370	27.446	351,608
2023-12-08	31.520	31.620	31.410	31.580	27.630	369,600
2023-12-07	31.200	31.700	31.140	31.610	27.656	515,833
2023-12-06	30.650	31.290	30.630	31.200	27.297	596,790
2023-12-05	30.820	30.960	30.300	30.420	26.615	951,305

← NewerPage 12 of 21 · 1,258 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.