Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37.110	37.170	36.230	36.670	34.815	916,766
2025-05-09	37.560	37.760	37.020	37.270	35.385	377,026
2025-05-08	37.980	38.140	37.470	37.630	35.727	478,078
2025-05-07	37.520	38.130	37.520	38.000	36.078	463,274
2025-05-06	37.550	37.980	37.530	37.910	35.993	1,087,549
2025-05-05	37.550	37.640	37.210	37.550	35.651	489,635
2025-05-02	37.800	37.840	37.415	37.600	35.698	346,330
2025-05-01	38.100	38.420	37.750	37.790	35.879	227,003
2025-04-30	38.010	38.670	38.010	38.590	36.203	516,425
2025-04-29	37.750	38.110	37.750	37.980	35.631	514,138
2025-04-28	37.720	37.920	37.510	37.850	35.509	683,178
2025-04-25	37.480	37.790	37.400	37.740	35.406	430,005
2025-04-24	37.850	38.090	37.500	37.610	35.284	386,502
2025-04-23	37.920	37.950	37.400	37.930	35.584	474,916
2025-04-22	37.810	38.170	37.610	37.950	35.603	457,342
2025-04-21	37.500	37.810	37.325	37.630	35.303	270,952
2025-04-17	37.250	37.880	37.250	37.600	35.275	1,158,438
2025-04-16	37.250	37.360	37.080	37.160	34.862	700,353
2025-04-15	36.320	37.185	36.320	37.080	34.787	1,023,543
2025-04-14	36.140	36.520	36.130	36.380	34.130	1,663,834
2025-04-11	35.110	36.040	34.990	36.000	33.774	942,947
2025-04-10	35.180	35.280	34.450	35.000	32.835	611,458
2025-04-09	34.910	35.330	34.110	35.310	33.126	923,140
2025-04-08	35.870	36.280	35.020	35.240	33.061	539,407
2025-04-07	35.690	36.250	35.070	35.580	33.380	1,268,895
2025-04-04	37.860	37.860	36.460	36.650	34.383	1,016,084
2025-04-03	37.400	38.370	36.730	37.910	35.565	764,888
2025-04-02	37.280	37.470	36.960	37.250	34.946	466,162
2025-04-01	36.970	37.560	36.740	37.490	35.171	476,725
2025-03-31	36.640	37.335	36.620	37.000	34.712	682,683
2025-03-28	36.380	36.950	36.230	36.760	34.487	425,396
2025-03-27	36.570	36.770	36.260	36.270	34.027	245,460
2025-03-26	36.230	36.720	36.220	36.520	34.261	503,712
2025-03-25	35.970	36.490	35.970	36.230	33.989	313,317
2025-03-24	35.810	36.070	35.810	35.980	33.755	470,240
2025-03-21	36.010	36.120	35.640	35.800	33.586	804,801
2025-03-20	35.720	36.215	35.550	36.170	33.933	404,336
2025-03-19	35.450	35.710	35.360	35.660	33.455	337,934
2025-03-18	35.330	35.460	34.960	35.420	33.229	293,688
2025-03-17	35.310	35.530	35.210	35.350	33.164	467,515
2025-03-14	35.010	35.250	34.970	35.230	33.051	383,913
2025-03-13	34.960	35.250	34.900	35.050	32.882	870,759
2025-03-12	34.610	35.040	34.380	34.930	32.770	308,807
2025-03-11	34.880	35.040	34.600	34.750	32.601	473,245
2025-03-10	35.190	35.560	34.750	34.870	32.713	474,317
2025-03-07	34.540	35.410	34.540	35.170	32.995	481,486
2025-03-06	35.050	35.140	34.640	34.730	32.582	381,103
2025-03-05	35.310	35.510	35.100	35.180	33.004	568,611
2025-03-04	35.230	35.750	34.875	35.510	33.314	1,059,281
2025-03-03	34.740	35.360	34.670	35.270	33.089	864,927
2025-02-28	34.700	34.860	34.100	34.840	32.685	855,723
2025-02-27	34.900	35.310	34.080	34.310	32.188	1,225,483
2025-02-26	34.860	35.170	34.650	34.890	32.732	364,727
2025-02-25	34.640	34.790	34.400	34.710	32.563	368,550
2025-02-24	34.580	34.800	34.380	34.450	32.319	394,923
2025-02-21	34.210	34.530	34.140	34.510	32.376	451,335
2025-02-20	34.000	34.190	33.790	34.190	32.075	290,340
2025-02-19	33.700	34.090	33.470	34.020	31.916	368,392
2025-02-18	34.000	34.010	33.640	33.730	31.644	353,360
2025-02-14	34.310	34.390	33.870	33.890	31.794	346,914

← NewerPage 7 of 21 · 1,258 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.