Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.010	38.210	37.870	38.210	30.608	425,487
2022-04-01	37.650	38.270	37.550	38.230	30.624	332,126
2022-03-31	38.240	38.510	38.230	38.320	30.696	284,422
2022-03-30	37.930	38.310	37.810	38.210	30.608	363,181
2022-03-29	37.720	38.000	37.560	37.940	30.392	453,569
2022-03-28	37.430	37.740	37.380	37.560	30.087	264,151
2022-03-25	37.150	37.530	37.150	37.420	29.975	317,858
2022-03-24	37.080	37.290	36.980	37.130	29.743	481,903
2022-03-23	36.950	37.210	36.810	37.180	29.783	543,630
2022-03-22	36.960	37.020	36.730	36.990	29.631	493,984
2022-03-21	37.000	37.110	36.760	36.860	29.527	557,928
2022-03-18	36.580	37.250	36.580	37.110	29.727	1,900,718
2022-03-17	36.730	37.000	36.690	36.820	29.494	448,836
2022-03-16	36.640	36.780	36.500	36.730	29.422	502,385
2022-03-15	36.640	36.920	36.490	36.660	29.366	630,631
2022-03-14	36.700	36.980	36.210	36.430	29.182	633,757
2022-03-11	36.190	36.770	36.190	36.700	29.398	550,843
2022-03-10	36.100	36.410	35.780	36.400	29.158	354,235
2022-03-09	36.240	36.490	36.060	36.070	28.894	438,527
2022-03-08	36.260	36.690	36.130	36.150	28.958	645,485
2022-03-07	36.270	36.550	36.200	36.260	29.046	577,131
2022-03-04	35.550	36.410	35.430	36.320	29.094	588,528
2022-03-03	35.600	35.880	35.525	35.740	28.629	404,014
2022-03-02	35.440	35.760	35.400	35.520	28.453	327,728
2022-03-01	35.300	35.590	35.180	35.440	28.389	367,603
2022-02-28	35.170	35.420	35.080	35.300	28.277	783,137
2022-02-25	34.910	35.510	34.800	35.240	28.229	455,182
2022-02-24	34.540	35.165	34.510	34.950	27.997	500,441
2022-02-23	34.900	35.110	34.830	35.070	28.093	321,897
2022-02-22	34.910	35.010	34.680	34.900	27.956	578,079
2022-02-18	35.010	35.380	34.940	34.980	28.021	427,798
2022-02-17	34.780	35.110	34.730	35.070	28.093	513,496
2022-02-16	34.790	34.910	34.660	34.780	27.860	456,605
2022-02-15	35.000	35.160	34.760	34.790	27.868	1,050,755
2022-02-14	35.270	35.380	35.010	35.040	28.069	793,429
2022-02-11	35.720	35.790	35.090	35.240	28.229	673,375
2022-02-10	35.800	35.950	35.590	35.630	28.541	539,754
2022-02-09	36.000	36.120	35.870	35.960	28.806	419,177
2022-02-08	35.250	36.020	35.250	35.850	28.717	4,420,525
2022-02-07	35.830	36.160	35.730	35.800	28.677	893,815
2022-02-04	35.990	36.050	35.560	35.860	28.725	336,792
2022-02-03	35.950	36.120	35.720	36.100	28.918	386,687
2022-02-02	36.130	36.250	36.010	36.080	28.902	466,408
2022-02-01	37.020	37.020	36.460	36.490	28.874	4,427,000
2022-01-31	36.430	37.070	36.300	36.930	29.223	1,014,383
2022-01-28	36.440	36.640	35.990	36.390	28.795	617,519
2022-01-27	36.340	36.530	36.240	36.330	28.748	477,468
2022-01-26	35.990	36.420	35.970	36.180	28.629	454,651
2022-01-25	35.540	36.150	35.490	35.840	28.360	418,244
2022-01-24	35.490	35.810	35.070	35.750	28.289	797,365
2022-01-21	35.560	35.760	35.500	35.700	28.249	431,007
2022-01-20	35.600	35.990	35.570	35.620	28.186	529,745
2022-01-19	35.690	35.700	35.430	35.530	28.115	612,159
2022-01-18	35.530	35.730	35.400	35.640	28.202	507,362
2022-01-17	35.600	35.820	35.460	35.530	28.115	213,901
2022-01-14	35.640	35.670	35.470	35.550	28.131	345,111
2022-01-13	35.550	35.970	35.550	35.660	28.218	301,226
2022-01-12	35.360	35.650	35.160	35.620	28.186	353,655
2022-01-11	35.440	35.660	35.300	35.320	27.949	723,891
2022-01-10	35.630	35.730	35.360	35.420	28.028	455,202

← NewerPage 20 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.