Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	31.640	31.800	31.520	31.610	27.233	335,286
2023-09-07	31.800	32.050	31.520	31.550	27.181	388,867
2023-09-06	31.940	31.990	31.570	31.680	27.293	585,248
2023-09-05	32.300	32.490	31.850	32.000	27.569	323,552
2023-09-01	32.170	32.400	32.170	32.280	27.810	518,538
2023-08-31	32.140	32.210	31.960	32.020	27.586	761,643
2023-08-30	32.500	32.730	32.120	32.120	27.672	292,938
2023-08-29	32.420	32.550	32.240	32.430	27.939	323,989
2023-08-28	32.300	32.470	32.240	32.380	27.896	270,541
2023-08-25	32.230	32.310	32.110	32.190	27.732	444,865
2023-08-24	32.130	32.370	32.130	32.150	27.698	701,652
2023-08-23	32.160	32.280	32.100	32.180	27.724	551,736
2023-08-22	32.000	32.060	31.830	32.010	27.577	196,737
2023-08-21	32.200	32.270	31.740	32.000	27.569	584,883
2023-08-18	32.170	32.270	31.960	32.240	27.776	594,360
2023-08-17	32.070	32.370	32.020	32.120	27.672	780,942
2023-08-16	31.850	32.195	31.820	32.060	27.620	504,261
2023-08-15	31.980	31.985	31.685	31.790	27.388	557,528
2023-08-14	32.080	32.260	31.895	32.030	27.595	811,839
2023-08-11	32.040	32.190	31.850	32.130	27.681	805,049
2023-08-10	32.250	32.360	31.890	32.060	27.620	690,731
2023-08-09	31.560	32.240	31.500	32.150	27.698	359,540
2023-08-08	31.300	31.770	31.050	31.560	27.190	1,153,044
2023-08-04	30.900	31.440	30.900	31.220	26.897	1,389,778
2023-08-03	31.560	31.650	30.640	30.890	26.612	1,425,213
2023-08-02	31.930	32.090	31.660	31.660	27.276	717,990
2023-08-01	32.840	33.030	32.310	32.400	27.527	1,389,647
2023-07-31	32.840	33.350	32.760	32.840	27.900	1,729,323
2023-07-28	33.670	33.830	32.890	32.900	27.951	689,546
2023-07-27	34.060	34.420	33.660	33.670	28.606	587,519
2023-07-26	34.240	34.450	34.040	34.300	29.141	885,555
2023-07-25	34.110	34.220	33.875	34.210	29.064	507,713
2023-07-24	34.200	34.260	33.980	34.230	29.081	784,944
2023-07-21	34.230	34.380	34.140	34.300	29.141	257,760
2023-07-20	34.100	34.380	34.010	34.230	29.081	273,734
2023-07-19	33.800	34.180	33.800	34.170	29.030	301,019
2023-07-18	33.990	34.040	33.540	33.760	28.682	931,556
2023-07-17	34.320	34.330	33.840	33.930	28.826	660,863
2023-07-14	34.030	34.340	33.800	34.320	29.158	576,146
2023-07-13	33.760	34.060	33.710	34.040	28.920	263,185
2023-07-12	33.490	33.840	33.400	33.760	28.682	443,255
2023-07-11	33.700	33.700	33.270	33.370	28.351	868,902
2023-07-10	33.820	33.870	33.505	33.590	28.538	1,018,333
2023-07-07	34.080	34.140	33.810	33.820	28.733	667,022
2023-07-06	34.150	34.340	34.040	34.250	29.098	898,724
2023-07-05	34.380	34.420	34.220	34.260	29.107	1,174,268
2023-07-04	34.000	34.440	34.000	34.430	29.251	203,573
2023-06-30	34.520	34.680	34.070	34.310	29.149	1,075,520
2023-06-29	34.170	34.510	33.855	34.450	29.268	232,221
2023-06-28	34.600	34.600	34.220	34.230	29.081	348,762
2023-06-27	34.390	34.545	34.200	34.500	29.311	277,114
2023-06-26	34.250	34.460	34.050	34.300	29.141	352,660
2023-06-23	34.880	34.880	34.300	34.350	29.183	431,923
2023-06-22	34.950	35.080	34.690	34.780	29.549	488,284
2023-06-21	34.940	35.070	34.760	34.980	29.718	838,497
2023-06-20	35.050	35.280	35.010	35.050	29.778	527,453
2023-06-19	35.000	35.100	34.890	34.980	29.718	145,671
2023-06-16	35.100	35.350	34.920	35.020	29.752	7,574,003
2023-06-15	34.830	35.020	34.570	34.950	29.693	699,070
2023-06-14	35.290	35.300	34.630	34.770	29.540	774,775

← NewerPage 14 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.