Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	43.830	44.405	43.700	44.290	43.049	642,956
2026-01-27	43.820	44.140	43.750	43.860	42.631	860,550
2026-01-26	43.750	44.040	43.660	43.790	42.563	614,746
2026-01-23	43.660	43.980	43.440	43.810	42.582	634,311
2026-01-22	43.640	44.050	43.470	43.640	42.417	357,910
2026-01-21	44.450	44.540	43.500	43.630	42.407	491,898
2026-01-20	43.720	44.430	43.540	44.300	43.058	440,642
2026-01-19	43.690	43.860	43.410	43.720	42.495	175,553
2026-01-16	43.520	43.750	43.350	43.660	42.436	260,267
2026-01-15	43.500	43.810	43.450	43.530	42.310	315,509
2026-01-14	43.360	43.860	43.360	43.550	42.329	314,778
2026-01-13	43.090	43.760	42.950	43.280	42.067	623,224
2026-01-12	43.120	43.350	43.000	43.110	41.902	344,643
2026-01-09	42.960	43.390	42.960	43.170	41.960	443,333
2026-01-08	42.640	43.430	42.640	42.910	41.707	385,040
2026-01-07	42.490	42.880	42.490	42.780	41.581	323,018
2026-01-06	42.240	42.590	41.770	42.540	41.348	607,553
2026-01-05	42.710	42.990	41.860	42.210	41.027	214,536
2026-01-02	42.680	43.010	42.550	42.790	41.591	161,957
2025-12-31	42.570	42.750	42.480	42.730	41.532	118,730
2025-12-30	42.400	42.630	42.370	42.550	41.357	261,211
2025-12-29	42.260	42.590	42.260	42.440	41.250	149,305
2025-12-24	42.200	42.340	42.060	42.280	41.095	73,080
2025-12-23	41.900	42.380	41.560	42.330	41.143	167,121
2025-12-22	41.830	42.020	41.490	41.970	40.794	312,362
2025-12-19	42.190	42.480	41.750	41.840	40.667	912,869
2025-12-18	42.530	42.700	42.240	42.280	41.095	268,571
2025-12-17	41.900	42.680	41.730	42.620	41.425	312,680
2025-12-16	41.870	42.080	41.700	41.840	40.667	307,872
2025-12-15	41.490	41.900	41.350	41.750	40.580	222,981
2025-12-12	41.430	41.640	41.340	41.520	40.356	262,693
2025-12-11	41.180	41.420	41.080	41.210	40.055	527,173
2025-12-10	41.320	41.340	40.870	41.130	39.977	350,623
2025-12-09	41.610	41.890	41.410	41.420	40.259	309,292
2025-12-08	41.550	41.680	41.150	41.610	40.444	474,693
2025-12-05	41.730	41.870	41.580	41.720	40.551	244,939
2025-12-04	42.140	42.210	41.750	41.890	40.716	755,128
2025-12-03	42.050	42.100	41.550	41.840	40.667	640,568
2025-12-02	42.360	42.390	41.960	42.060	40.881	240,645
2025-12-01	41.970	42.290	41.930	42.210	41.027	249,686
2025-11-28	42.030	42.390	41.955	42.230	41.046	284,879
2025-11-27	42.100	42.170	41.990	42.030	40.852	58,732
2025-11-26	42.320	42.360	42.080	42.130	40.949	386,524
2025-11-25	42.040	42.550	42.030	42.220	41.037	393,206
2025-11-24	41.680	41.830	41.470	41.830	40.657	1,209,282
2025-11-21	41.650	41.870	41.230	41.840	40.667	233,587
2025-11-20	42.000	42.060	41.530	41.680	40.512	387,779
2025-11-19	42.440	42.540	42.030	42.080	40.900	342,253
2025-11-18	42.200	42.580	42.130	42.380	41.192	687,733
2025-11-17	42.390	42.460	42.010	42.140	40.959	563,896
2025-11-14	42.820	42.820	42.280	42.400	41.212	241,372
2025-11-13	42.430	42.950	42.430	42.820	41.620	559,131
2025-11-12	41.970	42.630	41.850	42.570	41.377	697,250
2025-11-11	42.080	42.230	41.630	41.960	40.784	393,191
2025-11-10	41.100	42.190	41.100	41.990	40.813	864,852
2025-11-07	39.950	41.230	39.950	41.080	39.929	653,553
2025-11-06	39.310	39.830	39.000	39.690	38.577	1,083,323
2025-11-05	39.460	39.860	39.460	39.690	38.132	503,504
2025-11-04	39.380	39.460	39.130	39.430	37.883	467,042
2025-11-03	39.360	39.510	39.050	39.360	37.815	368,289

← NewerPage 4 of 21 · 1,257 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.