Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	35.730	35.750	35.530	35.630	28.194	238,081
2022-01-06	36.040	36.040	35.690	35.750	28.289	400,747
2022-01-05	36.750	36.750	36.080	36.100	28.566	543,902
2022-01-04	36.230	36.800	36.230	36.610	28.969	359,700
2021-12-31	36.520	36.780	36.520	36.690	29.033	131,537
2021-12-30	36.600	36.900	36.600	36.660	29.009	196,204
2021-12-29	36.000	36.720	36.000	36.630	28.985	345,465
2021-12-24	36.210	36.500	36.210	36.320	28.740	34,322
2021-12-23	36.700	36.820	36.420	36.430	28.827	294,771
2021-12-22	36.360	36.680	36.360	36.620	28.977	209,785
2021-12-21	36.500	36.790	36.400	36.420	28.819	347,320
2021-12-20	35.860	36.430	35.860	36.420	28.819	337,217
2021-12-17	36.000	36.620	36.000	36.510	28.890	792,349
2021-12-16	35.840	36.060	35.620	36.000	28.487	474,875
2021-12-15	35.600	36.040	35.530	35.860	28.376	568,498
2021-12-14	34.880	35.540	34.755	35.500	28.091	509,622
2021-12-13	34.880	35.050	34.745	35.000	27.695	519,022
2021-12-10	34.960	35.140	34.795	34.880	27.600	192,354
2021-12-09	34.920	35.000	34.820	34.910	27.624	253,129
2021-12-08	35.050	35.200	34.880	34.970	27.672	473,856
2021-12-07	35.340	35.400	35.025	35.140	27.806	428,422
2021-12-06	34.950	35.510	34.950	35.340	27.964	508,958
2021-12-03	34.330	34.990	34.250	34.910	27.624	512,341
2021-12-02	34.150	34.590	34.130	34.280	27.126	276,558
2021-12-01	34.260	34.690	34.120	34.170	27.039	378,834
2021-11-30	35.100	35.100	34.260	34.300	27.142	1,044,784
2021-11-29	35.140	35.370	34.900	35.300	27.933	419,367
2021-11-26	35.150	35.400	35.000	35.150	27.814	317,429
2021-11-25	35.280	35.530	35.280	35.440	28.044	89,064
2021-11-24	35.650	35.650	35.350	35.430	28.036	336,518
2021-11-23	35.520	35.680	35.410	35.650	28.210	225,352
2021-11-22	35.680	35.700	35.420	35.620	28.186	411,615
2021-11-19	35.690	35.780	35.460	35.710	28.257	245,844
2021-11-18	35.290	35.700	35.250	35.640	28.202	721,644
2021-11-17	35.250	35.310	35.130	35.310	27.941	458,496
2021-11-16	35.210	35.410	35.120	35.270	27.909	387,933
2021-11-15	35.000	35.220	35.000	35.120	27.790	987,892
2021-11-12	35.370	35.550	35.020	35.050	27.735	491,271
2021-11-11	35.160	35.330	34.950	35.290	27.925	493,054
2021-11-10	34.890	35.260	34.890	35.150	27.814	639,243
2021-11-09	35.030	35.160	34.900	34.960	27.664	562,403
2021-11-08	35.450	35.500	34.890	34.920	27.632	1,781,336
2021-11-05	35.550	35.700	35.330	35.360	27.980	860,654
2021-11-04	35.200	35.450	35.110	35.360	27.980	392,214
2021-11-03	35.470	35.625	35.200	35.310	27.941	499,881
2021-11-02	36.120	36.360	35.890	35.930	28.083	855,797
2021-11-01	36.060	36.360	35.600	36.190	28.286	1,850,345
2021-10-29	35.220	36.340	35.220	35.850	28.021	1,836,581
2021-10-28	34.890	35.350	34.730	35.300	27.591	843,528
2021-10-27	34.800	34.980	34.520	34.600	27.044	349,891
2021-10-26	34.950	35.065	34.820	34.840	27.231	250,596
2021-10-25	35.050	35.080	34.800	34.990	27.348	429,418
2021-10-22	34.960	35.100	34.900	34.940	27.309	394,781
2021-10-21	34.840	35.010	34.840	34.900	27.278	472,487
2021-10-20	34.860	35.160	34.830	34.850	27.239	267,570

← NewerPage 21 of 21 · 1,255 trading days

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.