Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	36.750	36.980	36.600	36.770	30.879	341,094
2023-03-17	36.630	36.950	36.540	36.800	30.904	1,463,419
2023-03-16	36.490	37.210	36.400	36.970	31.047	505,158
2023-03-15	36.330	36.600	35.840	36.540	30.686	583,003
2023-03-14	36.000	36.720	36.000	36.390	30.560	703,191
2023-03-13	35.110	35.990	35.110	35.830	30.090	651,410
2023-03-10	35.450	35.700	35.140	35.220	29.577	486,787
2023-03-09	35.520	36.080	35.390	35.570	29.871	560,495
2023-03-08	35.570	35.630	35.140	35.300	29.645	726,421
2023-03-07	35.630	35.870	35.330	35.630	29.922	633,514
2023-03-06	35.290	35.660	35.280	35.460	29.779	467,458
2023-03-03	34.970	35.410	34.630	35.130	29.502	1,056,260
2023-03-02	35.170	35.170	33.650	34.970	29.367	939,340
2023-03-01	35.670	36.250	34.680	34.960	29.359	1,082,204
2023-02-28	36.080	36.115	35.730	35.790	30.056	1,032,969
2023-02-27	36.320	36.560	36.130	36.210	30.409	594,192
2023-02-24	36.280	36.360	35.930	36.310	30.493	361,925
2023-02-23	36.290	36.620	36.110	36.330	30.510	512,057
2023-02-22	36.030	36.360	35.950	36.060	30.283	578,718
2023-02-21	36.410	36.500	36.130	36.200	30.400	872,021
2023-02-17	36.180	36.590	36.090	36.490	30.644	492,224
2023-02-16	36.360	36.580	35.930	36.300	30.484	601,627
2023-02-15	36.590	36.710	36.220	36.360	30.535	632,015
2023-02-14	36.680	36.730	36.230	36.610	30.745	553,472
2023-02-13	36.410	36.870	36.410	36.740	30.854	710,604
2023-02-10	35.950	36.520	35.950	36.430	30.593	860,310
2023-02-09	35.910	36.310	35.890	35.940	30.182	545,869
2023-02-08	36.170	36.220	35.840	35.940	30.182	382,050
2023-02-07	36.190	36.330	36.050	36.170	30.375	627,657
2023-02-06	36.740	36.740	35.940	36.290	30.476	891,944
2023-02-03	36.330	36.450	35.840	36.210	30.409	1,152,291
2023-02-02	36.430	36.560	36.180	36.350	30.526	486,531
2023-02-01	36.500	36.600	36.150	36.470	30.627	400,575
2023-01-31	36.930	37.150	36.700	36.980	30.678	780,539
2023-01-30	36.750	37.380	36.710	37.050	30.736	664,803
2023-01-27	37.400	37.560	36.990	37.130	30.803	359,848
2023-01-26	37.610	37.610	37.280	37.360	30.994	376,462
2023-01-25	37.590	37.840	37.520	37.670	31.251	256,846
2023-01-24	37.640	37.925	37.400	37.780	31.342	521,611
2023-01-23	37.890	37.890	37.610	37.810	31.367	421,295
2023-01-20	37.750	38.000	37.530	37.960	31.491	694,401
2023-01-19	37.740	37.970	37.740	37.790	31.350	508,310
2023-01-18	38.130	38.250	37.765	37.860	31.408	452,959
2023-01-17	38.000	38.600	37.860	38.100	31.607	799,289
2023-01-16	37.680	38.180	37.680	38.060	31.574	203,705
2023-01-13	37.430	37.920	37.190	37.840	31.392	503,832
2023-01-12	37.280	37.765	37.260	37.510	31.118	705,367
2023-01-11	36.920	37.430	36.920	37.280	30.927	615,330
2023-01-10	36.770	37.030	36.430	36.920	30.629	788,035
2023-01-09	36.860	37.250	36.690	36.750	30.488	485,358
2023-01-06	36.840	37.220	36.640	36.980	30.678	665,635
2023-01-05	37.070	37.340	36.650	36.740	30.479	665,370
2023-01-04	37.010	37.190	36.890	37.130	30.803	508,999
2023-01-03	36.750	37.010	36.430	36.940	30.645	588,394
2022-12-30	36.910	37.020	36.550	36.650	30.405	225,094
2022-12-29	36.880	37.080	36.820	36.940	30.645	165,890
2022-12-28	36.890	37.330	36.780	36.820	30.546	185,172
2022-12-23	36.590	37.090	36.460	37.070	30.753	212,328
2022-12-22	37.150	37.230	36.480	36.720	30.463	577,243
2022-12-21	36.930	37.310	36.930	37.250	30.902	518,673

← NewerPage 16 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.