Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	39.230	39.360	39.010	39.280	37.738	424,681
2025-10-30	39.090	39.420	39.060	39.360	37.815	303,753
2025-10-29	39.310	39.330	38.880	39.050	37.517	316,205
2025-10-28	39.650	39.790	39.200	39.300	37.758	490,739
2025-10-27	40.120	40.200	39.540	39.700	38.142	435,106
2025-10-24	40.410	40.460	40.020	40.200	38.622	484,319
2025-10-23	40.570	40.650	40.350	40.370	38.786	615,282
2025-10-22	40.210	40.760	40.100	40.480	38.891	800,000
2025-10-21	39.680	40.030	39.680	40.010	38.440	553,087
2025-10-20	39.760	39.950	39.710	39.850	38.286	721,486
2025-10-17	39.440	39.770	39.350	39.730	38.171	581,782
2025-10-16	39.550	39.850	39.300	39.530	37.979	425,747
2025-10-15	38.780	39.730	38.780	39.550	37.998	712,311
2025-10-14	39.020	39.320	38.820	38.900	37.373	1,246,620
2025-10-10	38.520	39.110	38.510	39.040	37.508	480,302
2025-10-09	38.840	38.920	38.560	38.660	37.143	312,577
2025-10-08	38.810	38.810	38.565	38.780	37.258	754,942
2025-10-07	38.770	38.850	38.560	38.840	37.316	528,643
2025-10-06	38.880	38.900	38.550	38.810	37.287	166,237
2025-10-03	38.910	39.140	38.770	38.870	37.345	263,263
2025-10-02	38.680	39.050	38.630	39.030	37.498	501,005
2025-10-01	38.770	38.990	38.620	38.690	37.172	229,688
2025-09-30	38.600	38.970	38.575	38.930	37.402	361,387
2025-09-29	38.330	38.660	38.330	38.510	36.999	349,370
2025-09-26	38.430	38.700	38.360	38.420	36.912	165,763
2025-09-25	38.200	38.450	38.080	38.420	36.912	366,569
2025-09-24	37.910	38.310	37.910	38.260	36.758	293,706
2025-09-23	37.680	37.990	37.550	37.940	36.451	147,921
2025-09-22	37.380	37.970	37.380	37.690	36.211	332,949
2025-09-19	37.450	37.475	37.130	37.320	35.855	590,191
2025-09-18	37.220	37.400	37.150	37.180	35.721	207,536
2025-09-17	37.430	37.630	37.360	37.380	35.913	208,049
2025-09-16	37.830	38.020	37.430	37.460	35.990	536,819
2025-09-15	38.150	38.190	37.850	37.960	36.470	176,403
2025-09-12	38.010	38.170	38.000	38.120	36.624	164,080
2025-09-11	38.130	38.220	37.970	38.030	36.537	272,552
2025-09-10	38.000	38.210	38.000	38.100	36.605	447,290
2025-09-09	38.150	38.380	38.050	38.080	36.586	343,205
2025-09-08	37.990	38.350	37.990	38.210	36.710	571,251
2025-09-05	38.080	38.200	37.950	38.070	36.576	936,514
2025-09-04	38.110	38.230	37.910	38.070	36.576	538,251
2025-09-03	38.040	38.160	37.870	37.970	36.480	233,145
2025-09-02	37.930	38.050	37.810	38.020	36.528	596,524
2025-08-29	38.110	38.400	37.850	38.230	36.730	296,388
2025-08-28	38.020	38.080	37.790	38.070	36.576	229,351
2025-08-27	37.930	38.180	37.680	38.040	36.547	472,489
2025-08-26	38.110	38.110	37.560	37.930	36.441	1,417,971
2025-08-25	38.430	38.430	37.970	38.120	36.624	659,020
2025-08-22	38.650	38.850	38.440	38.550	37.037	530,271
2025-08-21	38.340	38.710	38.340	38.520	37.008	175,120
2025-08-20	38.210	38.530	38.180	38.400	36.893	475,367
2025-08-19	37.970	38.270	37.970	38.120	36.624	401,181
2025-08-18	38.300	38.320	38.000	38.110	36.614	717,811
2025-08-15	38.220	38.300	38.050	38.220	36.720	314,678
2025-08-14	38.010	38.400	37.970	38.300	36.797	1,109,284
2025-08-13	38.260	38.430	37.910	37.960	36.470	371,035
2025-08-12	38.210	38.380	38.080	38.260	36.758	476,511
2025-08-11	38.140	38.380	37.940	38.210	36.710	540,106
2025-08-08	38.070	38.330	38.040	38.130	36.634	510,518
2025-08-07	38.390	38.390	37.820	38.210	36.710	501,138

← NewerPage 5 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.