Canada markets close in 2 hours

CU Inc (CIU-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.00-0.01 (-0.06%)
As of 01:17PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202418.0018.0018.0018.0018.00200
May 17, 202418.0118.0118.0118.0118.01-
May 16, 202418.0218.0218.0118.0118.012,500
May 15, 202417.9717.9817.9717.9817.982,800
May 14, 202417.8517.8517.8517.8517.85-
May 13, 202417.8517.8517.8517.8517.85600
May 10, 202417.8117.8117.8017.8017.801,500
May 09, 202417.8017.8017.8017.8017.80100
May 08, 202417.7517.8017.7517.8017.804,300
May 07, 202417.5917.7517.5917.7517.751,500
May 06, 202417.7117.8217.7117.7517.752,046
May 03, 202417.5317.5417.5317.5417.54700
May 02, 202417.1317.3617.1317.3617.361,650
May 01, 202417.2017.3017.1517.3017.302,700
May 01, 20240.2875 Dividend
Apr 30, 202417.3417.3417.3417.3417.05-
Apr 29, 202417.3917.3917.3417.3417.05469
Apr 26, 202417.2517.2517.2517.2516.96100
Apr 25, 202417.3017.3017.3017.3017.01-
Apr 24, 202417.3017.3017.3017.3017.01800
Apr 23, 202417.2517.2517.2517.2516.96-
Apr 22, 202417.2517.2517.2517.2516.96300
Apr 19, 202417.2117.2617.1817.2016.912,658
Apr 18, 202417.1817.1817.1817.1816.90700
Apr 17, 202417.2017.2017.2017.2016.91500
Apr 16, 202417.1117.1217.1017.1016.82800
Apr 15, 202417.4517.4517.3017.3017.014,300
Apr 12, 202417.4917.4917.4817.4817.193,000
Apr 11, 202417.4917.4917.4917.4917.20400
Apr 10, 202417.6017.6017.6017.6017.31-
Apr 09, 202417.6417.6417.6017.6017.312,000
Apr 08, 202417.7617.7617.6417.6417.352,600
Apr 05, 202417.8217.8217.8217.8217.52800
Apr 04, 202417.7517.7517.7517.7517.46-
Apr 03, 202417.7517.7517.7517.7517.461,100
Apr 02, 202417.8017.8017.8017.8017.50-
Apr 01, 202417.8117.8117.8017.8017.507,215
Mar 28, 202417.7517.8717.7517.8717.57850
Mar 27, 202417.7917.8017.7917.8017.503,100
Mar 26, 202417.7217.7217.7217.7217.43400
Mar 25, 202417.7017.7017.7017.7017.41-
Mar 22, 202417.7517.7917.7017.7017.411,020
Mar 21, 202417.7017.7017.7017.7017.41-
Mar 20, 202417.7017.7017.7017.7017.41-
Mar 19, 202417.7017.7017.7017.7017.411,100
Mar 18, 202417.7017.7017.7017.7017.41-
Mar 15, 202417.7017.7017.7017.7017.41100
Mar 14, 202417.6017.6017.6017.6017.31200
Mar 13, 202417.7717.7717.7717.7717.48-
Mar 12, 202417.7617.7817.7617.7717.4812,327
Mar 11, 202417.6017.7917.6017.7917.503,100
Mar 08, 202417.5517.6517.5517.6517.364,183
Mar 07, 202417.5217.5217.5217.5217.23-
Mar 06, 202417.5217.5217.5217.5217.23600
Mar 05, 202417.6517.6517.6317.6417.35900
Mar 04, 202417.6517.6517.6517.6517.36-
Mar 01, 202417.6017.6517.6017.6517.361,841
Feb 29, 202417.4517.4617.4517.4617.17420
Feb 28, 202417.8317.8317.8317.8317.53200
Feb 27, 202417.7117.7117.7017.7017.411,400
Feb 26, 202417.8517.8517.8517.8517.55-
Feb 23, 202417.8517.8517.8417.8517.552,900
Feb 22, 202417.6917.6917.6917.6917.40-
Feb 21, 202417.8417.8417.6917.6917.40600
Feb 20, 202417.7917.7917.7917.7917.50100
Feb 16, 202417.5417.5417.5417.5417.25500
Feb 15, 202417.5317.5417.5317.5417.253,410
Feb 14, 202417.3417.3417.3417.3417.05-
Feb 13, 202417.3317.3417.3317.3417.05500
Feb 12, 202417.4317.4317.3617.3617.07400
Feb 09, 202417.3517.3817.3017.3017.013,500
Feb 08, 202417.5817.5816.9917.0716.7918,344
Feb 07, 202417.5517.5517.5517.5517.26100
Feb 06, 202418.0218.0217.5517.5517.263,973
Feb 05, 202417.9117.9117.9117.9117.61-
Feb 02, 202418.0018.0017.9117.9117.61800
Feb 01, 202417.8718.0017.8718.0017.702,680
Jan 31, 202417.7517.8517.7517.8517.551,000
Jan 31, 20240.2875 Dividend
Jan 30, 202418.0518.0518.0518.0517.471,234
Jan 29, 202418.0718.0718.0118.0117.437,100
Jan 26, 202418.0718.0718.0718.0717.48-
Jan 25, 202418.1418.1418.0118.0717.48300
Jan 24, 202418.0018.0017.9917.9917.41500
Jan 23, 202417.9817.9917.9817.9917.41400
Jan 22, 202418.0318.0318.0318.0317.45-
Jan 19, 202418.0818.0817.9918.0317.451,300
Jan 18, 202417.8618.0217.8617.9417.361,000
Jan 17, 202417.8017.9017.8017.9017.326,391
Jan 16, 202417.9017.9017.8817.8817.302,001
Jan 15, 202417.9017.9017.9017.9017.32-
Jan 12, 202417.8517.9017.8017.9017.328,800
Jan 11, 202417.8017.8017.8017.8017.23-
Jan 10, 202417.7017.8017.7017.8017.231,906
Jan 09, 202417.6317.6317.6317.6317.06664
Jan 08, 202417.4217.7617.4217.7617.198,844
Jan 05, 202417.5717.6517.5717.6517.0819,180
Jan 04, 202417.5217.5917.5217.5616.992,500
Jan 03, 202417.4017.5117.4017.5016.949,820
Jan 02, 202417.5017.5017.5017.5016.94500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...