Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	38.620	38.930	38.480	38.830	36.866	569,532
2025-08-05	38.890	39.130	38.500	38.670	36.714	937,253
2025-08-01	38.620	38.850	38.420	38.730	36.771	523,232
2025-07-31	39.680	39.680	38.080	38.580	36.629	1,139,043
2025-07-30	39.140	39.550	39.140	39.490	37.493	361,470
2025-07-29	38.870	39.150	38.810	39.010	37.037	224,483
2025-07-28	38.690	39.000	38.510	38.760	36.800	607,955
2025-07-25	38.960	39.020	38.700	38.840	36.876	269,877
2025-07-24	38.820	39.000	38.700	38.960	36.989	573,764
2025-07-23	39.230	39.250	38.720	38.720	36.762	751,159
2025-07-22	38.600	39.200	38.590	39.050	37.075	567,161
2025-07-21	38.430	38.590	38.260	38.560	36.610	396,626
2025-07-18	38.170	38.500	38.135	38.370	36.429	338,537
2025-07-17	38.350	38.480	38.010	38.140	36.211	413,273
2025-07-16	38.260	38.540	38.200	38.280	36.344	515,099
2025-07-15	38.310	38.350	38.000	38.230	36.296	504,023
2025-07-14	37.900	38.350	37.890	38.210	36.277	1,638,708
2025-07-11	37.850	38.070	37.750	37.910	35.993	372,690
2025-07-10	37.890	38.210	37.860	37.950	36.031	841,438
2025-07-09	37.770	38.000	37.620	37.860	35.945	254,822
2025-07-08	37.640	37.960	37.380	37.790	35.879	685,039
2025-07-07	37.550	37.710	37.340	37.650	35.746	591,010
2025-07-04	37.470	37.700	37.470	37.610	35.708	110,220
2025-07-03	37.640	37.640	37.340	37.460	35.565	193,288
2025-07-02	37.850	37.860	37.430	37.590	35.689	345,238
2025-06-30	37.290	37.840	37.290	37.680	35.774	354,499
2025-06-27	37.320	37.580	37.260	37.400	35.508	401,061
2025-06-26	37.730	37.770	37.440	37.550	35.651	287,327
2025-06-25	37.650	38.070	37.320	37.730	35.822	309,484
2025-06-24	37.830	38.230	37.680	37.820	35.907	252,966
2025-06-23	37.630	37.980	37.630	37.830	35.917	249,256
2025-06-20	37.710	37.880	37.295	37.650	35.746	986,754
2025-06-19	37.700	38.010	37.490	37.660	35.755	161,503
2025-06-18	37.910	37.970	37.700	37.770	35.860	412,646
2025-06-17	37.970	37.975	37.650	37.890	35.974	214,921
2025-06-16	38.060	38.310	37.700	37.910	35.993	317,099
2025-06-13	38.070	38.210	37.910	38.100	36.173	480,604
2025-06-12	37.670	38.070	37.500	38.030	36.107	750,324
2025-06-11	37.800	37.870	37.570	37.670	35.765	178,490
2025-06-10	37.520	37.900	37.480	37.760	35.850	428,621
2025-06-09	37.580	37.870	37.400	37.510	35.613	314,306
2025-06-06	37.980	37.980	37.470	37.660	35.755	266,320
2025-06-05	38.050	38.080	37.810	37.840	35.926	331,838
2025-06-04	38.360	38.600	38.050	38.050	36.126	396,071
2025-06-03	38.580	38.600	38.190	38.420	36.477	369,871
2025-06-02	38.380	38.600	38.150	38.400	36.458	455,649
2025-05-30	38.510	38.850	38.310	38.380	36.439	977,847
2025-05-29	38.260	38.580	38.250	38.310	36.372	505,653
2025-05-28	38.370	38.540	38.110	38.300	36.363	488,053
2025-05-27	38.100	38.660	38.100	38.420	36.477	924,733
2025-05-26	38.000	38.390	37.800	38.060	36.135	113,165
2025-05-23	37.810	38.130	37.700	38.070	36.144	350,869
2025-05-22	37.940	38.390	37.740	37.740	35.831	400,554
2025-05-21	37.520	38.330	37.410	38.180	36.249	609,669
2025-05-20	37.150	37.690	37.130	37.390	35.499	1,248,847
2025-05-16	36.930	37.260	36.930	37.120	35.243	527,713
2025-05-15	36.810	37.190	36.730	36.930	35.062	462,505
2025-05-14	36.610	36.870	36.390	36.690	34.834	408,120
2025-05-13	36.740	36.960	36.430	36.710	34.853	616,743
2025-05-12	37.110	37.170	36.230	36.670	34.815	916,766

← NewerPage 6 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.