Canada markets close in 3 hours 2 minutes

Canadian Utilities Limited (CDUAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.11-0.02 (-0.09%)
As of 11:30AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.0922.1322.0922.1122.111,685
May 02, 202422.2422.2421.9122.1322.133,800
May 01, 202422.1422.1422.1422.1422.1425,300
May 01, 20240.329 Dividend
Apr 30, 202422.4422.5722.4422.5022.1718,800
Apr 29, 202422.6522.6722.5922.5922.2624,800
Apr 26, 202422.3622.4522.3622.4522.12700
Apr 25, 202422.2022.4322.1622.4322.109,000
Apr 24, 202422.2722.2722.1622.2321.904,000
Apr 23, 202422.1422.1622.1422.1621.843,100
Apr 22, 202421.9422.0621.8722.0621.74125,700
Apr 19, 202421.6521.9921.6521.9021.582,700
Apr 18, 202421.4821.8021.4821.7021.383,600
Apr 17, 202421.3921.4221.3021.4221.1122,500
Apr 16, 202421.6121.6421.4521.4921.1844,000
Apr 15, 202421.9221.9221.6821.6821.3636,600
Apr 12, 202422.2222.2221.9221.9221.6021,900
Apr 11, 202422.2022.4622.2022.4622.13109,600
Apr 10, 202422.5122.5122.2922.2921.965,700
Apr 09, 202422.4022.7022.4022.7022.3761,500
Apr 08, 202422.2022.5022.1322.5022.173,900
Apr 05, 202421.9622.0221.8222.0021.681,300
Apr 04, 202422.3522.5222.3222.3221.991,200
Apr 03, 202422.2022.2122.1822.2121.892,700
Apr 02, 202422.3022.3822.2222.2221.903,800
Apr 01, 202422.4822.4822.3622.3722.0440,200
Mar 28, 202422.5822.5822.5822.5822.251,200
Mar 27, 202422.5622.5622.5222.5222.191,000
Mar 26, 202422.7322.7322.7322.7322.40300
Mar 25, 202422.7922.8222.7022.7022.373,300
Mar 22, 202422.6122.6122.6122.6122.28500
Mar 21, 202422.7922.7922.7422.7422.41300
Mar 20, 202422.7522.7522.6722.7022.371,000
Mar 19, 202422.7922.8222.7922.8222.492,800
Mar 18, 202422.7922.9722.7922.8322.502,500
Mar 15, 202422.5522.5522.5522.5522.22600
Mar 14, 202422.5122.5122.3822.3822.056,300
Mar 13, 202422.8422.8522.8422.8522.52119,100
Mar 12, 202422.7222.7222.7222.7222.39200
Mar 11, 202422.9123.0022.8622.9322.594,000
Mar 08, 202423.0223.0222.9622.9722.63800
Mar 07, 202423.0123.0123.0123.0122.672,600
Mar 06, 202423.0023.0022.7922.9622.624,600
Mar 05, 202422.7822.8022.7822.8022.47600
Mar 04, 202422.8322.8322.5522.5522.223,400
Mar 01, 202422.5522.8022.5522.7922.461,700
Feb 29, 202423.0023.0222.4722.4722.1429,100
Feb 28, 202422.4622.6222.4622.6222.291,600
Feb 27, 202422.5022.6822.5022.5322.2019,500
Feb 26, 202422.6722.6722.4822.4822.153,100
Feb 23, 202422.8722.8722.7822.7822.452,000
Feb 22, 202422.6022.8022.6022.7822.455,800
Feb 21, 202422.5822.5822.5822.5822.25-
Feb 20, 202422.7022.7022.4322.5822.251,100
Feb 16, 202422.4722.5922.3122.5022.173,800
Feb 15, 202421.9821.9821.9821.9821.66-
Feb 14, 202422.0022.0621.9521.9821.662,400
Feb 13, 202422.0822.0821.7521.7821.467,000
Feb 12, 202422.1622.5522.1622.5522.22900
Feb 09, 202422.0222.0922.0222.0921.77800
Feb 08, 202422.1422.1422.0222.0221.702,900
Feb 07, 202422.4022.5922.4022.4022.071,800
Feb 06, 202422.4122.4122.4122.4122.08-
Feb 05, 202422.1022.5022.1022.4122.083,700
Feb 02, 202422.9823.0022.7023.0022.661,600
Feb 01, 202422.0423.1722.0423.1722.834,000
Jan 31, 202422.1523.3222.1522.7922.463,200
Jan 31, 20240.338 Dividend
Jan 30, 202423.5623.6223.4323.6222.94111,300
Jan 29, 202423.3823.3823.3523.3522.681,500
Jan 26, 202423.2323.2323.2323.2322.56200
Jan 25, 202422.0323.1222.0323.0222.362,500
Jan 24, 202423.0623.0622.9122.9122.251,300
Jan 23, 202423.2323.2323.1423.1922.521,100
Jan 22, 202423.6523.6523.3223.3222.65800
Jan 19, 202423.3023.3023.2623.2622.59700
Jan 18, 202423.2023.2823.1623.2822.612,800
Jan 17, 202423.6823.6823.6823.6823.002,200
Jan 16, 202422.6723.7022.6723.6823.006,300
Jan 12, 202424.0024.0023.8723.8723.182,300
Jan 11, 202424.1824.1824.1824.1823.494,300
Jan 10, 202424.1824.1824.1824.1823.49500
Jan 09, 202424.1724.2724.1724.1823.494,800
Jan 08, 202424.2824.4324.2824.4323.737,100
Jan 05, 202424.4024.4024.4024.4023.70900
Jan 04, 202424.2724.2724.2724.2723.573,400
Jan 03, 202423.9924.1023.9924.1023.413,700
Jan 02, 202424.0524.1624.0524.1023.415,400
Dec 29, 202324.0224.0224.0224.0223.33500
Dec 28, 202324.0224.0224.0224.0223.33900
Dec 27, 202323.6024.0723.6024.0223.3312,600
Dec 26, 202323.7523.7523.7523.7523.07-
Dec 22, 202323.6823.8023.6323.7523.074,100
Dec 21, 202323.5223.5223.3823.3822.714,600
Dec 20, 202322.4523.5622.4523.5622.887,100
Dec 19, 202323.6023.6023.6023.6022.927,100
Dec 18, 202323.6623.6623.4623.5322.853,100
Dec 15, 202323.8423.8423.7923.7923.1111,700
Dec 14, 202324.0024.0823.8423.8423.169,900
Dec 13, 202323.1023.8023.1023.8023.125,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...