Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	30.730	31.050	30.690	30.880	27.017	445,766
2023-12-01	30.350	30.860	30.280	30.820	26.965	434,803
2023-11-30	30.340	30.490	30.060	30.400	26.597	1,424,270
2023-11-29	30.460	30.580	30.130	30.200	26.422	311,492
2023-11-28	30.500	30.900	30.330	30.380	26.580	628,564
2023-11-27	30.720	30.820	30.540	30.540	26.720	316,305
2023-11-24	30.810	30.900	30.590	30.720	26.877	218,047
2023-11-23	30.850	31.100	30.760	30.880	27.017	104,606
2023-11-22	30.510	31.000	30.510	30.890	27.026	240,949
2023-11-21	31.040	31.140	30.540	30.580	26.755	557,230
2023-11-20	31.220	31.450	31.050	31.120	27.227	841,138
2023-11-17	31.350	31.440	31.150	31.280	27.367	417,093
2023-11-16	31.670	31.880	31.270	31.340	27.420	453,905
2023-11-15	31.360	31.860	31.360	31.770	27.796	416,373
2023-11-14	31.080	31.560	31.030	31.400	27.472	859,392
2023-11-13	30.630	30.700	30.410	30.610	26.781	593,082
2023-11-10	30.900	30.960	30.660	30.710	26.869	522,905
2023-11-09	30.540	30.970	30.540	30.930	27.061	349,033
2023-11-08	30.590	30.650	30.230	30.550	26.729	470,518
2023-11-07	31.190	31.250	30.510	30.660	26.825	714,106
2023-11-06	31.190	31.580	31.150	31.280	27.367	442,464
2023-11-03	31.270	31.440	30.920	31.290	27.376	482,293
2023-11-02	29.730	31.080	29.730	30.990	27.114	1,004,614
2023-11-01	29.090	29.630	28.980	29.620	25.915	1,544,882
2023-10-31	29.800	30.020	29.340	29.340	25.277	1,576,394
2023-10-30	29.240	29.810	29.220	29.800	25.673	1,416,045
2023-10-27	29.410	29.500	28.980	29.050	25.027	590,844
2023-10-26	28.610	29.730	28.600	29.320	25.260	382,368
2023-10-25	28.630	29.060	28.630	28.830	24.838	435,716
2023-10-24	29.140	29.190	28.730	28.740	24.760	617,364
2023-10-23	28.440	29.040	28.320	28.850	24.855	514,631
2023-10-20	29.130	29.280	28.590	28.630	24.665	310,065
2023-10-19	29.270	29.600	29.130	29.140	25.105	391,024
2023-10-18	29.490	29.730	29.320	29.450	25.372	1,282,109
2023-10-17	29.700	29.860	29.440	29.510	25.424	620,562
2023-10-16	29.530	29.990	29.390	29.950	25.803	636,710
2023-10-13	29.670	30.180	29.450	29.460	25.380	398,906
2023-10-12	30.020	30.150	29.520	29.520	25.432	336,970
2023-10-11	30.060	30.110	29.790	30.110	25.940	850,212
2023-10-10	29.550	30.010	29.485	29.880	25.742	815,058
2023-10-06	29.090	29.470	28.920	29.420	25.346	528,840
2023-10-05	28.740	29.410	28.695	29.360	25.294	678,084
2023-10-04	28.510	28.790	28.290	28.740	24.760	1,529,763
2023-10-03	28.440	28.730	28.130	28.490	24.545	684,024
2023-10-02	29.550	29.550	28.260	28.600	24.640	1,034,575
2023-09-29	29.250	29.400	28.590	28.700	24.726	555,474
2023-09-28	28.750	29.130	28.730	29.050	25.027	400,332
2023-09-27	29.160	29.330	28.710	28.720	24.743	331,528
2023-09-26	29.950	29.950	29.140	29.220	25.174	448,647
2023-09-25	30.180	30.310	29.960	30.020	25.863	551,217
2023-09-22	30.090	30.310	30.020	30.220	26.035	301,287
2023-09-21	31.100	31.170	30.090	30.160	25.984	556,482
2023-09-20	31.200	31.320	31.040	31.130	26.819	246,872
2023-09-19	31.560	31.560	31.070	31.150	26.836	389,565
2023-09-18	31.550	31.820	31.460	31.630	27.250	332,610
2023-09-15	31.510	31.720	31.450	31.530	27.164	672,998
2023-09-14	31.290	31.500	31.200	31.480	27.121	324,824
2023-09-13	31.240	31.450	31.080	31.160	26.845	470,250
2023-09-12	31.030	31.380	30.850	31.250	26.923	417,929
2023-09-11	31.550	31.730	31.000	31.040	26.742	450,194

← NewerPage 13 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.