Canadian Utilities Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 34.840 | 35.160 | 34.840 | 35.070 | 32.460 | 448,740 |
| 2024-11-15 | 34.590 | 35.000 | 34.480 | 34.980 | 32.377 | 625,346 |
| 2024-11-14 | 33.770 | 34.530 | 33.190 | 34.380 | 31.821 | 743,031 |
| 2024-11-13 | 34.350 | 34.510 | 34.050 | 34.260 | 31.710 | 630,350 |
| 2024-11-12 | 34.590 | 34.980 | 34.270 | 34.440 | 31.877 | 520,230 |
| 2024-11-11 | 34.650 | 34.970 | 34.600 | 34.620 | 32.043 | 514,459 |
| 2024-11-08 | 34.540 | 34.870 | 34.540 | 34.640 | 32.062 | 755,732 |
| 2024-11-07 | 34.620 | 34.720 | 34.180 | 34.590 | 32.016 | 1,021,561 |
| 2024-11-06 | 35.470 | 35.800 | 34.770 | 34.880 | 31.865 | 551,417 |
| 2024-11-05 | 35.160 | 35.740 | 35.130 | 35.680 | 32.596 | 337,141 |
| 2024-11-04 | 35.100 | 35.580 | 34.990 | 35.200 | 32.157 | 305,440 |
| 2024-11-01 | 35.650 | 35.660 | 35.200 | 35.380 | 32.322 | 712,438 |
| 2024-10-31 | 35.550 | 35.870 | 35.460 | 35.650 | 32.568 | 656,603 |
| 2024-10-30 | 35.800 | 35.830 | 35.590 | 35.630 | 32.550 | 448,723 |
| 2024-10-29 | 35.950 | 36.000 | 35.620 | 35.800 | 32.705 | 422,786 |
| 2024-10-28 | 35.920 | 36.210 | 35.845 | 36.070 | 32.952 | 432,316 |
| 2024-10-25 | 36.170 | 36.170 | 35.880 | 35.960 | 32.851 | 314,071 |
| 2024-10-24 | 36.140 | 36.560 | 35.910 | 36.130 | 33.007 | 218,274 |
| 2024-10-23 | 36.430 | 36.550 | 36.260 | 36.310 | 33.171 | 202,028 |
| 2024-10-22 | 36.320 | 36.580 | 36.220 | 36.490 | 33.336 | 254,118 |
| 2024-10-21 | 36.780 | 36.890 | 36.500 | 36.510 | 33.354 | 340,570 |
| 2024-10-18 | 36.890 | 37.100 | 36.790 | 36.940 | 33.747 | 375,648 |
| 2024-10-17 | 36.760 | 36.990 | 36.640 | 36.970 | 33.774 | 328,577 |
| 2024-10-16 | 36.390 | 36.850 | 36.390 | 36.760 | 33.582 | 272,372 |
| 2024-10-15 | 35.650 | 36.560 | 35.650 | 36.380 | 33.235 | 843,158 |
| 2024-10-11 | 35.500 | 35.810 | 35.500 | 35.590 | 32.513 | 624,789 |
| 2024-10-10 | 35.610 | 35.815 | 35.385 | 35.490 | 32.422 | 607,464 |
| 2024-10-09 | 35.190 | 35.655 | 35.190 | 35.540 | 32.468 | 410,457 |
| 2024-10-08 | 35.320 | 35.370 | 35.050 | 35.230 | 32.185 | 473,323 |
| 2024-10-07 | 35.440 | 35.500 | 35.070 | 35.320 | 32.267 | 944,250 |
| 2024-10-04 | 35.550 | 35.680 | 35.250 | 35.580 | 32.504 | 429,636 |
| 2024-10-03 | 36.120 | 36.120 | 35.470 | 35.630 | 32.550 | 598,619 |
| 2024-10-02 | 35.820 | 36.290 | 35.820 | 36.130 | 33.007 | 272,189 |
| 2024-10-01 | 35.890 | 36.220 | 35.880 | 36.020 | 32.906 | 546,236 |
| 2024-09-30 | 36.000 | 36.030 | 35.700 | 35.910 | 32.806 | 364,679 |
| 2024-09-27 | 36.000 | 36.190 | 35.980 | 36.010 | 32.897 | 579,539 |
| 2024-09-26 | 35.710 | 36.090 | 35.490 | 36.010 | 32.897 | 338,870 |
| 2024-09-25 | 35.470 | 35.940 | 35.420 | 35.740 | 32.650 | 390,777 |
| 2024-09-24 | 34.840 | 35.640 | 34.620 | 35.460 | 32.395 | 510,309 |
| 2024-09-23 | 34.600 | 35.100 | 34.540 | 35.000 | 31.974 | 364,999 |
| 2024-09-20 | 35.100 | 35.110 | 34.390 | 34.500 | 31.518 | 1,735,017 |
| 2024-09-19 | 35.310 | 35.400 | 34.840 | 35.000 | 31.974 | 707,142 |
| 2024-09-18 | 35.630 | 35.800 | 35.280 | 35.340 | 32.285 | 273,134 |
| 2024-09-17 | 35.890 | 35.930 | 35.450 | 35.660 | 32.577 | 396,501 |
| 2024-09-16 | 35.850 | 35.990 | 35.660 | 35.890 | 32.787 | 406,973 |
| 2024-09-13 | 35.450 | 35.830 | 35.380 | 35.750 | 32.660 | 443,864 |
| 2024-09-12 | 35.280 | 35.530 | 35.120 | 35.430 | 32.367 | 518,369 |
| 2024-09-11 | 34.980 | 35.300 | 34.950 | 35.270 | 32.221 | 549,968 |
| 2024-09-10 | 34.980 | 35.090 | 34.760 | 34.950 | 31.929 | 324,211 |
| 2024-09-09 | 34.590 | 34.980 | 34.435 | 34.870 | 31.856 | 382,727 |
| 2024-09-06 | 34.750 | 34.820 | 34.260 | 34.540 | 31.554 | 403,962 |
| 2024-09-05 | 34.710 | 35.050 | 34.640 | 34.680 | 31.682 | 267,168 |
| 2024-09-04 | 34.250 | 34.740 | 34.210 | 34.550 | 31.563 | 635,231 |
| 2024-09-03 | 33.980 | 34.270 | 33.910 | 34.090 | 31.143 | 636,629 |
| 2024-08-30 | 33.700 | 34.050 | 33.620 | 34.000 | 31.061 | 559,678 |
| 2024-08-29 | 33.480 | 33.690 | 33.290 | 33.600 | 30.695 | 249,908 |
| 2024-08-28 | 33.550 | 33.580 | 33.290 | 33.470 | 30.577 | 955,335 |
| 2024-08-27 | 33.290 | 33.440 | 33.100 | 33.440 | 30.549 | 654,629 |
| 2024-08-26 | 33.240 | 33.640 | 33.240 | 33.380 | 30.494 | 412,232 |
| 2024-08-23 | 32.840 | 33.210 | 32.720 | 33.180 | 30.312 | 359,086 |
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.