Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	35.290	35.300	34.630	34.770	29.540	774,775
2023-06-13	35.740	35.850	35.115	35.320	30.007	666,274
2023-06-12	36.020	36.020	35.660	35.810	30.424	597,885
2023-06-09	36.140	36.140	35.840	36.120	30.687	323,590
2023-06-08	35.860	36.240	35.740	36.170	30.729	550,139
2023-06-07	35.850	35.920	35.640	35.900	30.500	293,709
2023-06-06	36.360	36.640	35.670	35.950	30.543	289,548
2023-06-05	36.520	36.660	36.130	36.230	30.780	546,112
2023-06-02	36.140	36.590	36.000	36.550	31.052	534,121
2023-06-01	36.520	36.610	36.090	36.200	30.755	765,556
2023-05-31	36.650	36.815	36.370	36.450	30.967	1,123,195
2023-05-30	36.500	36.830	36.500	36.690	31.171	311,218
2023-05-29	36.330	36.870	36.310	36.640	31.129	151,798
2023-05-26	36.150	36.430	36.010	36.320	30.857	561,591
2023-05-25	36.270	36.510	36.130	36.230	30.780	360,844
2023-05-24	36.910	36.980	36.320	36.430	30.950	779,341
2023-05-23	37.650	37.790	36.880	36.980	31.418	711,859
2023-05-19	37.750	38.100	37.750	38.020	32.301	176,746
2023-05-18	38.040	38.080	37.530	37.770	32.089	405,373
2023-05-17	38.400	38.500	37.980	38.170	32.429	313,906
2023-05-16	39.210	39.320	38.440	38.500	32.709	813,015
2023-05-15	39.400	39.530	39.010	39.230	33.329	1,151,364
2023-05-12	39.380	39.600	39.320	39.470	33.533	488,449
2023-05-11	39.360	39.455	39.210	39.290	33.380	387,278
2023-05-10	39.330	39.600	38.800	39.300	33.389	780,618
2023-05-09	39.320	39.430	39.150	39.280	33.372	1,103,184
2023-05-08	39.090	39.500	39.090	39.330	33.414	1,668,672
2023-05-05	39.500	39.500	38.900	39.320	33.406	1,481,327
2023-05-04	39.020	39.110	38.680	38.800	32.964	566,182
2023-05-03	38.530	39.230	38.530	39.110	33.227	605,964
2023-05-02	39.430	39.430	38.750	38.940	32.701	900,027
2023-05-01	38.630	39.790	38.630	39.340	33.037	971,609
2023-04-28	38.800	39.730	38.800	39.170	32.895	1,374,419
2023-04-27	38.600	39.300	38.270	39.140	32.869	624,458
2023-04-26	39.630	39.870	39.250	39.390	33.079	485,471
2023-04-25	39.190	39.685	39.190	39.670	33.314	388,610
2023-04-24	39.000	39.350	38.890	39.140	32.869	428,995
2023-04-21	39.210	39.250	38.830	39.090	32.827	215,835
2023-04-20	38.400	38.980	38.400	38.950	32.710	432,677
2023-04-19	38.420	38.620	38.395	38.500	32.332	196,989
2023-04-18	38.580	38.710	38.310	38.470	32.307	457,036
2023-04-17	38.630	38.790	38.330	38.570	32.391	688,011
2023-04-14	38.500	38.650	38.260	38.540	32.365	626,987
2023-04-13	38.830	38.830	38.380	38.690	32.491	638,167
2023-04-12	38.980	39.170	38.770	38.960	32.718	282,394
2023-04-11	38.550	38.960	38.490	38.870	32.643	539,564
2023-04-10	38.270	38.520	38.110	38.490	32.323	1,043,873
2023-04-06	38.300	38.560	38.210	38.370	32.223	998,398
2023-04-05	37.500	38.350	37.400	38.240	32.114	753,481
2023-04-04	37.660	37.805	37.420	37.500	31.492	411,719
2023-04-03	37.690	37.840	37.310	37.490	31.484	660,175
2023-03-31	37.740	38.090	37.570	37.660	31.626	333,169
2023-03-30	37.230	37.720	37.030	37.600	31.576	414,950
2023-03-29	36.840	37.330	36.690	37.160	31.207	526,491
2023-03-28	36.320	36.970	36.230	36.770	30.879	264,007
2023-03-27	35.700	36.565	35.700	36.470	30.627	472,683
2023-03-24	35.260	35.940	35.260	35.930	30.174	279,818
2023-03-23	35.490	35.765	35.230	35.300	29.645	509,983
2023-03-22	35.940	36.220	35.460	35.530	29.838	366,970
2023-03-21	36.750	36.930	35.870	36.000	30.232	313,006

← NewerPage 15 of 21 · 1,259 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.