Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	39.300	39.320	38.360	38.590	31.618	606,787
2022-09-23	39.740	39.920	39.190	39.450	32.323	702,244
2022-09-22	39.870	40.070	39.740	40.020	32.790	202,552
2022-09-21	40.230	40.400	39.810	40.000	32.773	285,016
2022-09-20	40.580	40.580	40.000	40.230	32.962	282,899
2022-09-19	40.340	40.680	40.250	40.650	33.306	432,254
2022-09-16	40.220	40.500	40.080	40.430	33.125	886,713
2022-09-15	40.570	40.600	40.150	40.290	33.011	326,098
2022-09-14	40.750	40.910	40.590	40.650	33.306	258,764
2022-09-13	40.800	41.000	40.630	40.770	33.404	604,943
2022-09-12	41.070	41.430	40.930	41.010	33.601	797,150
2022-09-09	41.000	41.260	40.750	41.020	33.609	227,707
2022-09-08	40.500	41.115	40.500	40.890	33.502	336,152
2022-09-07	40.400	40.920	40.285	40.660	33.314	298,839
2022-09-06	40.290	40.520	40.045	40.440	33.134	1,167,373
2022-09-02	40.600	40.870	40.140	40.240	32.970	390,052
2022-09-01	40.010	40.460	39.960	40.430	33.125	643,185
2022-08-31	40.370	40.550	40.130	40.180	32.921	777,352
2022-08-30	40.990	41.280	40.420	40.490	33.175	351,249
2022-08-29	41.140	41.510	40.710	41.420	33.937	489,785
2022-08-26	41.240	41.410	41.070	41.230	33.781	326,578
2022-08-25	40.900	41.420	40.600	41.340	33.871	478,561
2022-08-24	40.800	40.970	40.540	40.870	33.486	547,711
2022-08-23	40.740	41.000	40.320	40.460	33.150	372,223
2022-08-22	40.500	40.950	40.420	40.850	33.470	756,846
2022-08-19	40.910	41.200	40.800	41.180	33.740	230,348
2022-08-18	41.120	41.250	40.920	41.010	33.601	274,754
2022-08-17	40.950	41.230	40.950	41.110	33.683	509,638
2022-08-16	40.690	41.030	40.630	40.960	33.560	584,018
2022-08-15	40.500	40.740	40.330	40.670	33.322	536,821
2022-08-12	40.730	41.040	40.470	40.520	33.199	477,484
2022-08-11	40.710	40.880	40.560	40.750	33.388	608,064
2022-08-10	40.760	40.930	40.610	40.890	33.502	1,001,285
2022-08-09	39.830	40.760	39.830	40.650	33.306	481,214
2022-08-08	39.820	40.220	39.820	40.070	32.831	1,071,529
2022-08-05	40.400	40.400	39.590	39.900	32.691	2,636,904
2022-08-04	39.750	40.130	39.600	40.000	32.773	837,695
2022-08-03	40.880	41.010	39.440	39.670	32.503	592,927
2022-08-02	41.660	41.940	41.180	41.240	33.425	1,930,487
2022-07-29	41.350	41.640	40.900	41.450	33.596	1,928,511
2022-07-28	40.370	41.560	40.310	41.100	33.312	1,102,827
2022-07-27	39.980	40.480	39.950	40.310	32.672	570,036
2022-07-26	39.600	40.180	39.600	40.000	32.420	386,623
2022-07-25	39.550	39.950	39.510	39.710	32.185	1,025,911
2022-07-22	39.420	39.910	39.420	39.680	32.161	286,190
2022-07-21	39.540	39.540	39.040	39.400	31.934	468,803
2022-07-20	39.760	39.760	39.390	39.500	32.015	338,646
2022-07-19	40.010	40.260	39.600	39.690	32.169	590,867
2022-07-18	40.400	40.400	39.880	39.940	32.372	645,396
2022-07-15	40.230	40.350	39.940	40.320	32.680	380,955
2022-07-14	39.610	40.230	39.610	40.160	32.550	1,014,098
2022-07-13	39.040	39.870	39.040	39.690	32.169	383,734
2022-07-12	38.980	39.790	38.980	39.310	31.861	428,978
2022-07-11	38.480	39.060	38.470	39.040	31.642	1,029,374
2022-07-08	38.350	38.760	38.210	38.540	31.237	691,791
2022-07-07	38.410	38.550	38.210	38.370	31.099	707,166
2022-07-06	38.340	38.550	38.000	38.330	31.067	930,087
2022-07-05	38.280	38.620	37.600	38.400	31.124	821,782
2022-07-04	38.440	38.770	38.360	38.430	31.148	167,278
2022-06-30	38.160	38.490	38.090	38.390	31.115	833,227

← NewerPage 18 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.