Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	48.190	48.370	47.920	48.190	47.326	1,102,045
2026-04-24	47.900	48.400	47.900	48.280	47.415	717,382
2026-04-23	47.350	48.340	47.320	48.260	47.395	1,017,436
2026-04-22	48.010	48.380	47.110	47.130	46.285	317,986
2026-04-21	48.140	48.280	47.740	47.920	47.061	554,228
2026-04-20	48.370	48.770	48.030	48.210	47.346	490,204
2026-04-17	48.490	48.585	47.670	48.430	47.562	405,243
2026-04-16	49.280	49.450	48.280	48.510	47.641	489,846
2026-04-15	49.350	49.410	49.040	49.280	48.397	538,880
2026-04-14	49.530	49.550	48.950	49.340	48.456	658,234
2026-04-13	50.650	50.650	49.330	49.480	48.593	866,391
2026-04-10	50.180	51.050	50.180	50.810	49.899	898,220
2026-04-09	49.860	50.610	49.825	50.190	49.290	826,633
2026-04-08	49.660	50.050	48.840	49.880	48.986	373,337
2026-04-07	49.380	50.100	49.290	49.850	48.957	898,273
2026-04-06	49.460	49.670	49.170	49.370	48.485	414,717
2026-04-02	48.870	49.730	48.820	49.650	48.760	397,877
2026-04-01	48.800	49.060	48.520	48.880	48.004	527,102
2026-03-31	48.710	49.030	48.460	48.860	47.984	559,874
2026-03-30	48.980	49.160	48.720	48.770	47.896	521,418
2026-03-27	48.280	48.500	48.080	48.500	47.631	524,896
2026-03-26	48.200	48.650	47.780	48.320	47.454	193,444
2026-03-25	48.000	48.400	47.635	48.220	47.356	531,849
2026-03-24	47.140	48.000	46.980	47.790	46.933	481,335
2026-03-23	47.010	47.600	46.620	47.220	46.374	586,712
2026-03-20	47.860	48.320	47.080	47.240	46.393	1,084,965
2026-03-19	48.720	49.090	47.940	47.970	47.110	520,749
2026-03-18	48.490	49.160	48.260	48.970	48.092	404,094
2026-03-17	49.250	49.480	48.710	48.760	47.886	417,637
2026-03-16	49.010	49.245	48.680	49.190	48.308	532,868
2026-03-13	48.600	48.880	48.370	48.830	47.955	484,880
2026-03-12	48.160	48.640	48.130	48.450	47.582	295,660
2026-03-11	48.000	48.490	47.640	48.270	47.405	361,763
2026-03-10	47.660	48.360	47.540	48.170	47.307	485,458
2026-03-09	48.030	48.240	47.320	47.810	46.953	329,969
2026-03-06	48.360	48.750	47.930	48.290	47.424	735,965
2026-03-05	47.750	48.340	47.350	48.260	47.395	568,605
2026-03-04	48.250	48.250	47.580	47.950	47.091	477,972
2026-03-03	47.260	48.120	46.950	47.950	47.091	601,486
2026-03-02	47.460	47.590	46.750	47.450	46.600	1,022,703
2026-02-27	47.120	48.250	46.950	47.570	46.717	1,906,256
2026-02-26	46.820	47.020	45.810	46.770	45.932	992,368
2026-02-25	47.600	48.360	47.350	47.860	47.002	570,295
2026-02-24	48.310	48.320	47.050	47.580	46.727	810,841
2026-02-23	47.150	48.310	47.150	48.250	47.385	698,745
2026-02-20	46.950	47.290	46.670	47.010	46.167	417,201
2026-02-19	46.330	47.010	46.320	46.840	46.000	321,833
2026-02-18	46.480	46.690	46.080	46.350	45.519	412,004
2026-02-17	46.130	46.520	46.120	46.380	45.549	713,806
2026-02-13	45.580	46.030	45.405	45.910	45.087	481,292
2026-02-12	44.860	45.780	44.750	45.600	44.783	1,149,232
2026-02-11	43.900	44.730	43.650	44.650	43.850	981,292
2026-02-10	43.520	43.880	43.090	43.880	43.094	854,415
2026-02-09	43.770	43.960	43.330	43.540	42.760	587,726
2026-02-06	44.500	44.720	43.620	43.840	43.054	552,898
2026-02-05	44.650	44.650	43.500	44.440	43.644	566,434
2026-02-04	44.480	45.000	44.270	44.890	43.632	635,323
2026-02-03	43.960	44.500	43.760	44.300	43.058	692,149
2026-02-02	44.110	44.410	43.650	43.870	42.640	758,185
2026-01-30	43.910	44.490	43.420	44.070	42.835	707,891

← NewerPage 3 of 5 · 251 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.