Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.080	34.400	34.080	34.200	32.085	335,970
2025-02-12	33.750	34.050	33.700	33.990	31.888	386,600
2025-02-11	33.900	34.000	33.790	33.850	31.757	500,947
2025-02-10	33.690	33.970	33.600	33.960	31.860	1,325,986
2025-02-07	33.520	33.760	33.400	33.720	31.635	311,714
2025-02-06	33.780	33.990	33.350	33.620	31.541	1,093,681
2025-02-05	34.110	34.340	34.030	34.160	31.618	451,044
2025-02-04	33.740	34.150	33.650	33.970	31.442	712,800
2025-02-03	33.250	34.075	33.210	33.740	31.229	1,068,485
2025-01-31	33.740	34.030	33.710	33.950	31.423	850,043
2025-01-30	33.410	33.940	33.310	33.780	31.266	361,312
2025-01-29	33.610	33.920	33.190	33.320	30.840	357,419
2025-01-28	34.050	34.280	33.590	33.780	31.266	554,569
2025-01-27	33.770	34.170	33.600	34.090	31.553	512,951
2025-01-24	33.860	33.980	33.810	33.900	31.377	355,192
2025-01-23	33.930	33.990	33.770	33.900	31.377	298,287
2025-01-22	34.220	34.250	33.730	33.870	31.349	298,051
2025-01-21	34.000	34.590	33.890	34.290	31.738	498,372
2025-01-20	34.390	34.470	34.230	34.330	31.775	125,991
2025-01-17	33.960	34.490	33.960	34.410	31.849	364,683
2025-01-16	33.430	34.070	33.260	34.040	31.507	590,939
2025-01-15	33.840	33.990	33.450	33.490	30.998	319,061
2025-01-14	33.810	34.000	33.590	33.640	31.136	358,383
2025-01-13	33.990	34.190	33.620	33.880	31.359	904,177
2025-01-10	34.170	34.190	33.790	34.090	31.553	977,509
2025-01-09	34.440	34.480	34.190	34.280	31.729	497,290
2025-01-08	34.660	34.770	34.260	34.520	31.951	384,297
2025-01-07	34.480	34.770	34.480	34.630	32.053	249,592
2025-01-06	34.870	34.900	34.420	34.530	31.960	473,711
2025-01-03	34.780	35.050	34.780	34.850	32.256	447,333
2025-01-02	35.090	35.210	34.570	34.780	32.192	537,210
2024-12-31	34.880	35.000	34.720	34.850	32.256	323,166
2024-12-30	34.760	34.950	34.580	34.840	32.247	192,698
2024-12-27	34.700	35.020	34.640	34.880	32.284	501,233
2024-12-24	34.410	34.890	34.410	34.750	32.164	123,279
2024-12-23	34.400	34.800	34.020	34.510	31.942	323,150
2024-12-20	34.120	34.550	33.910	34.470	31.905	732,581
2024-12-19	34.410	34.490	34.190	34.220	31.673	404,593
2024-12-18	35.050	35.150	34.450	34.470	31.905	316,055
2024-12-17	35.260	35.520	34.950	35.150	32.534	296,001
2024-12-16	35.260	35.610	35.170	35.390	32.756	664,598
2024-12-13	35.300	35.490	35.200	35.420	32.784	606,653
2024-12-12	35.780	35.870	35.330	35.380	32.747	580,927
2024-12-11	36.510	36.600	35.790	35.870	33.200	452,125
2024-12-10	36.050	36.590	35.850	36.500	33.784	542,754
2024-12-09	36.400	36.660	35.860	36.090	33.404	860,700
2024-12-06	36.760	36.800	36.320	36.490	33.774	559,239
2024-12-05	36.510	36.980	36.510	36.760	34.024	270,810
2024-12-04	36.290	36.730	36.260	36.640	33.913	525,747
2024-12-03	36.000	36.470	35.960	36.370	33.663	494,337
2024-12-02	35.870	36.040	35.480	36.000	33.321	851,200
2024-11-29	35.860	36.040	35.660	35.940	33.265	640,643
2024-11-28	35.860	36.070	35.730	35.860	33.191	78,806
2024-11-27	35.750	36.110	35.530	35.900	33.228	501,583
2024-11-26	35.450	35.775	35.260	35.710	33.052	250,380
2024-11-25	36.190	36.210	35.560	35.620	32.969	1,189,595
2024-11-22	36.000	36.270	36.000	36.100	33.413	296,144
2024-11-21	35.150	36.020	35.150	35.940	33.265	436,318
2024-11-20	35.450	35.510	35.160	35.190	32.571	255,528
2024-11-19	35.000	35.530	34.740	35.460	32.821	448,985

← NewerPage 8 of 21 · 1,255 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.