Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.620	36.930	36.510	36.870	30.587	368,957
2022-12-19	37.380	37.640	36.710	36.750	30.488	285,400
2022-12-16	37.520	37.630	36.900	37.470	31.085	806,794
2022-12-15	37.850	37.950	37.420	37.640	31.226	516,802
2022-12-14	38.090	38.460	37.770	37.790	31.350	352,964
2022-12-13	37.820	38.450	37.820	38.100	31.607	735,569
2022-12-12	37.320	37.830	37.320	37.710	31.284	616,484
2022-12-09	36.960	37.430	36.960	37.320	30.960	179,441
2022-12-08	37.050	37.150	36.760	37.010	30.703	372,477
2022-12-07	36.780	37.220	36.780	36.970	30.670	556,733
2022-12-06	36.780	37.170	36.540	36.870	30.587	595,835
2022-12-05	36.370	36.760	36.370	36.720	30.463	401,188
2022-12-02	36.440	36.560	36.130	36.400	30.197	451,585
2022-12-01	36.830	37.090	36.510	36.610	30.371	419,549
2022-11-30	36.250	36.870	36.250	36.790	30.521	1,211,919
2022-11-29	36.690	36.690	36.270	36.320	30.131	279,721
2022-11-28	36.840	36.890	36.560	36.770	30.504	465,387
2022-11-25	36.610	36.910	36.600	36.840	30.562	352,788
2022-11-24	36.700	36.790	36.380	36.570	30.338	594,158
2022-11-23	36.500	36.820	36.460	36.600	30.363	573,363
2022-11-22	35.970	36.770	35.870	36.590	30.355	709,794
2022-11-21	35.740	36.100	35.740	35.820	29.716	1,417,028
2022-11-18	35.480	35.850	35.430	35.850	29.741	485,201
2022-11-17	35.250	35.580	35.210	35.410	29.376	954,507
2022-11-16	34.750	35.560	34.750	35.370	29.343	1,353,346
2022-11-15	35.000	35.380	34.740	34.800	28.870	665,685
2022-11-14	35.610	35.730	34.860	34.920	28.969	2,032,339
2022-11-11	35.790	35.850	34.960	35.620	29.550	551,683
2022-11-10	35.180	35.860	35.150	35.760	29.666	548,558
2022-11-09	34.960	35.200	34.710	34.760	28.837	768,404
2022-11-08	34.790	35.200	34.730	35.030	29.061	338,791
2022-11-07	35.330	35.330	34.550	34.760	28.837	806,042
2022-11-04	35.290	35.580	34.970	35.280	29.268	1,594,546
2022-11-03	35.560	35.580	34.790	35.220	29.218	860,589
2022-11-02	35.390	36.060	35.380	35.710	29.625	856,621
2022-11-01	36.510	36.640	35.840	35.890	29.406	571,931
2022-10-31	36.000	36.320	35.660	36.250	29.701	2,342,211
2022-10-28	36.040	36.380	35.900	36.030	29.520	661,443
2022-10-27	35.570	36.300	35.570	35.790	29.324	633,735
2022-10-26	35.190	35.890	35.190	35.650	29.209	505,887
2022-10-25	35.030	35.570	35.000	35.320	28.939	652,047
2022-10-24	34.730	35.155	34.600	35.040	28.709	923,259
2022-10-21	34.270	34.780	34.090	34.570	28.324	548,928
2022-10-20	34.690	34.880	34.090	34.230	28.046	1,117,593
2022-10-19	35.000	35.390	34.375	34.590	28.341	1,117,363
2022-10-18	34.820	35.140	34.640	35.120	28.775	622,760
2022-10-17	34.050	34.880	34.020	34.730	28.455	1,999,561
2022-10-14	34.490	34.690	33.690	33.710	27.620	1,000,849
2022-10-13	33.380	34.420	33.240	34.390	28.177	1,046,419
2022-10-12	34.480	34.580	33.500	33.590	27.521	1,799,575
2022-10-11	34.660	34.890	34.060	34.510	28.275	1,564,989
2022-10-07	34.490	35.570	34.490	34.650	28.390	839,577
2022-10-06	36.160	36.410	34.460	34.630	28.373	1,328,249
2022-10-05	36.740	36.930	36.040	36.130	29.602	697,474
2022-10-04	36.720	37.110	36.480	36.900	30.233	1,314,189
2022-10-03	36.260	37.010	36.110	36.400	29.824	847,194
2022-09-30	36.410	36.670	35.880	35.930	29.438	841,086
2022-09-29	37.560	37.680	36.320	36.380	29.807	547,276
2022-09-28	37.700	37.890	37.305	37.700	30.889	875,433
2022-09-27	38.780	38.830	37.655	37.750	30.930	538,406

← NewerPage 17 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.