Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	38.450	38.750	38.300	38.390	31.115	273,664
2022-06-28	38.040	38.530	38.010	38.470	31.180	709,407
2022-06-27	37.780	38.100	37.710	37.880	30.702	468,068
2022-06-24	37.250	37.840	37.250	37.700	30.556	229,414
2022-06-23	36.980	37.320	36.910	37.250	30.191	830,883
2022-06-22	36.540	37.130	36.360	36.930	29.932	291,654
2022-06-21	36.630	36.990	36.490	36.820	29.843	374,415
2022-06-20	36.890	37.180	36.560	36.610	29.673	231,165
2022-06-17	36.900	37.250	36.320	37.130	30.094	1,444,877
2022-06-16	37.800	37.885	37.025	37.100	30.070	415,270
2022-06-15	38.580	38.810	37.730	38.110	30.888	507,808
2022-06-14	39.300	39.540	38.300	38.440	31.156	855,882
2022-06-13	39.260	39.490	38.960	39.290	31.845	504,393
2022-06-10	39.550	39.740	39.340	39.650	32.137	616,884
2022-06-09	39.510	39.750	39.400	39.630	32.120	318,037
2022-06-08	39.500	39.610	39.170	39.470	31.991	463,922
2022-06-07	39.480	39.680	39.400	39.560	32.064	496,032
2022-06-06	39.800	39.960	39.430	39.510	32.023	154,363
2022-06-03	39.890	40.100	39.600	39.660	32.145	197,488
2022-06-02	40.130	40.210	39.585	39.990	32.412	507,118
2022-06-01	40.100	40.250	39.790	40.120	32.518	647,458
2022-05-31	39.750	40.380	39.600	40.130	32.526	1,630,317
2022-05-30	39.900	40.000	39.630	39.740	32.210	141,645
2022-05-27	40.100	40.200	39.660	39.860	32.307	455,930
2022-05-26	40.700	40.700	40.070	40.120	32.518	411,078
2022-05-25	40.430	40.720	40.240	40.480	32.809	430,471
2022-05-24	40.640	40.790	40.150	40.300	32.663	700,387
2022-05-20	39.700	40.340	39.650	40.290	32.655	562,313
2022-05-19	40.000	40.050	39.540	39.700	32.177	706,587
2022-05-18	40.330	40.460	39.890	40.080	32.485	729,619
2022-05-17	40.000	40.350	39.570	40.330	32.688	620,697
2022-05-16	39.150	39.800	39.120	39.750	32.218	833,799
2022-05-13	38.800	39.455	38.600	39.140	31.723	2,421,893
2022-05-12	39.000	39.280	38.490	38.700	31.367	422,133
2022-05-11	39.190	39.670	38.930	39.070	31.667	890,283
2022-05-10	39.590	39.860	39.000	39.210	31.780	1,797,955
2022-05-09	38.550	39.860	38.370	39.570	32.072	1,532,095
2022-05-06	38.600	38.985	38.380	38.820	31.464	3,829,742
2022-05-05	38.300	38.580	38.040	38.550	31.245	725,623
2022-05-04	37.700	38.470	37.660	38.200	30.961	553,308
2022-05-03	38.310	38.640	37.960	38.030	30.464	950,062
2022-05-02	38.840	38.980	37.870	38.150	30.560	863,647
2022-04-29	38.570	39.250	38.535	38.620	30.936	4,074,703
2022-04-28	38.990	39.480	38.890	38.940	31.193	484,545
2022-04-27	38.800	39.310	38.800	38.990	31.233	622,852
2022-04-26	39.200	39.490	39.090	39.150	31.361	540,786
2022-04-25	39.180	39.360	38.820	39.260	31.449	367,730
2022-04-22	39.410	39.510	39.260	39.400	31.561	427,780
2022-04-21	39.400	39.500	39.110	39.420	31.577	241,657
2022-04-20	39.410	39.490	39.120	39.270	31.457	262,805
2022-04-19	39.210	39.420	39.200	39.270	31.457	239,519
2022-04-18	39.190	39.330	38.950	39.160	31.369	895,517
2022-04-14	39.050	39.350	39.000	39.220	31.417	962,784
2022-04-13	39.660	39.800	38.950	39.060	31.289	727,271
2022-04-12	39.530	39.740	39.420	39.640	31.753	2,825,974
2022-04-11	39.300	39.700	39.120	39.670	31.777	1,094,486
2022-04-08	39.230	39.600	39.230	39.340	31.513	446,147
2022-04-07	39.130	39.270	38.890	39.230	31.425	775,501
2022-04-06	38.520	39.260	38.520	39.210	31.409	644,231
2022-04-05	38.160	38.680	38.120	38.580	30.904	678,748

← NewerPage 19 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.