Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.120	54.655	53.880	54.380	53.914	512,684
2026-07-20	54.750	55.300	54.150	54.250	53.785	673,935
2026-07-17	54.500	55.010	54.190	54.830	54.360	315,998
2026-07-16	53.510	54.180	53.360	54.160	53.696	708,724
2026-07-15	53.500	53.700	53.090	53.590	53.131	402,021
2026-07-14	53.120	53.510	53.030	53.510	53.052	211,166
2026-07-13	52.650	53.210	52.580	52.910	52.457	528,665
2026-07-10	52.590	52.700	52.170	52.630	52.179	487,595
2026-07-09	52.930	52.990	52.470	52.610	52.159	427,609
2026-07-08	52.300	53.030	52.075	52.950	52.496	243,606
2026-07-07	52.150	52.400	51.500	52.300	51.852	1,054,623
2026-07-06	51.140	52.560	51.140	51.850	51.406	1,232,600
2026-07-03	52.300	52.710	52.300	52.500	52.050	160,557
2026-07-02	52.590	52.710	51.770	52.230	51.783	867,587
2026-06-30	53.330	53.350	52.610	52.720	52.268	618,997
2026-06-29	53.080	53.560	52.970	53.350	52.893	280,469
2026-06-26	53.320	53.740	53.000	53.320	52.863	377,832
2026-06-25	52.650	53.300	52.610	53.040	52.586	254,349
2026-06-24	51.840	52.660	51.820	52.590	52.140	278,828
2026-06-23	51.620	52.300	51.610	52.300	51.852	278,322
2026-06-22	51.520	52.220	51.300	51.620	51.178	225,603
2026-06-19	51.860	52.280	51.300	51.300	50.861	297,312
2026-06-18	51.240	51.830	51.180	51.730	51.287	391,458
2026-06-17	51.650	51.920	51.170	51.350	50.910	185,297
2026-06-16	51.840	52.090	51.520	51.720	51.277	452,830
2026-06-15	51.460	52.200	51.180	51.960	51.515	456,519
2026-06-12	51.600	52.170	51.250	51.740	51.297	670,027
2026-06-11	51.800	52.380	51.410	51.690	51.247	298,959
2026-06-10	51.040	51.580	50.860	51.520	51.079	224,707
2026-06-09	50.110	51.230	50.080	50.750	50.315	489,522
2026-06-08	50.740	51.640	50.070	50.530	50.097	720,072
2026-06-05	50.650	51.420	50.430	51.020	50.583	627,250
2026-06-04	50.310	50.720	50.060	50.570	50.137	641,490
2026-06-03	49.470	50.650	49.470	50.280	49.849	849,886
2026-06-02	49.040	49.835	48.840	49.330	48.907	582,758
2026-06-01	49.230	49.750	48.830	48.990	48.570	503,094
2026-05-29	50.620	51.100	49.560	49.600	49.175	1,884,329
2026-05-28	50.790	51.260	50.390	50.550	50.117	576,750
2026-05-27	50.080	50.710	50.080	50.610	50.176	665,225
2026-05-26	49.960	50.590	49.910	50.420	49.988	666,733
2026-05-25	50.070	50.280	49.750	49.990	49.562	214,762
2026-05-22	49.510	50.310	49.510	50.110	49.681	546,300
2026-05-21	48.930	49.730	48.930	49.680	49.254	866,994
2026-05-20	49.060	49.350	48.900	49.070	48.650	670,730
2026-05-19	48.350	49.100	48.350	49.000	48.580	692,581
2026-05-15	48.420	48.460	48.050	48.290	47.876	584,774
2026-05-14	48.530	48.880	48.435	48.800	48.382	605,762
2026-05-13	48.270	48.540	47.775	48.480	48.065	581,241
2026-05-12	48.580	48.900	48.240	48.350	47.936	661,724
2026-05-11	48.350	48.740	48.010	48.520	48.104	1,062,009
2026-05-08	48.110	48.480	47.900	48.200	47.787	609,577
2026-05-07	48.230	48.250	47.460	47.930	47.519	583,757
2026-05-06	48.650	49.570	48.490	48.950	48.073	760,813
2026-05-05	48.780	49.200	48.445	48.910	48.033	423,378
2026-05-04	48.340	48.780	47.900	48.710	47.837	843,997
2026-05-01	48.510	49.180	48.190	48.430	47.562	440,308
2026-04-30	48.830	49.050	48.300	48.490	47.621	559,718
2026-04-29	48.530	49.120	48.500	48.610	47.739	724,654
2026-04-28	48.570	49.190	48.320	48.760	47.886	574,083
2026-04-27	48.190	48.370	47.920	48.190	47.326	1,102,045

← NewerPage 2 of 21 · 1,255 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.