CU Inc (CIU-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.10

-0.15

(-1.05%)

At close: 03:18PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	14.05	14.10	14.05	14.10	14.10	137,100
May 02, 2024	14.25	14.25	14.25	14.25	14.25	1,100
May 01, 2024	13.98	14.25	13.98	14.25	14.25	2,700
May 01, 2024	0.14325 Dividend
Apr 30, 2024	14.21	14.21	14.21	14.21	14.07	1,100
Apr 29, 2024	13.75	13.75	13.75	13.75	13.61	-
Apr 26, 2024	13.70	13.75	13.70	13.75	13.61	800
Apr 25, 2024	13.70	13.75	13.70	13.75	13.61	1,000
Apr 24, 2024	13.69	13.75	13.69	13.70	13.56	1,600
Apr 23, 2024	13.56	13.56	13.56	13.56	13.42	-
Apr 22, 2024	13.56	13.56	13.56	13.56	13.42	200
Apr 19, 2024	13.75	13.75	13.75	13.75	13.61	-
Apr 18, 2024	13.75	13.75	13.75	13.75	13.61	-
Apr 17, 2024	13.75	13.75	13.75	13.75	13.61	-
Apr 16, 2024	13.75	13.75	13.75	13.75	13.61	-
Apr 15, 2024	13.75	13.75	13.75	13.75	13.61	-
Apr 12, 2024	13.75	13.75	13.75	13.75	13.61	200
Apr 11, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 10, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 09, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 08, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 05, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 04, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 03, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 02, 2024	14.05	14.05	14.05	14.05	13.91	-
Apr 01, 2024	14.05	14.05	14.05	14.05	13.91	-
Mar 28, 2024	14.05	14.05	14.05	14.05	13.91	-
Mar 27, 2024	14.05	14.05	14.05	14.05	13.91	-
Mar 26, 2024	14.05	14.05	14.05	14.05	13.91	-
Mar 25, 2024	13.65	14.05	13.65	14.05	13.91	12,600
Mar 22, 2024	13.77	13.77	13.77	13.77	13.63	-
Mar 21, 2024	13.76	13.78	13.76	13.77	13.63	708
Mar 20, 2024	13.79	13.79	13.79	13.79	13.65	-
Mar 19, 2024	13.79	13.79	13.79	13.79	13.65	-
Mar 18, 2024	13.79	13.79	13.79	13.79	13.65	-
Mar 15, 2024	13.79	13.79	13.79	13.79	13.65	-
Mar 14, 2024	13.80	13.80	13.79	13.79	13.65	1,750
Mar 13, 2024	13.20	13.20	13.20	13.20	13.07	-
Mar 12, 2024	13.20	13.20	13.20	13.20	13.07	-
Mar 11, 2024	13.20	13.20	13.20	13.20	13.07	-
Mar 08, 2024	13.20	13.20	13.20	13.20	13.07	400
Mar 07, 2024	13.20	13.20	13.20	13.20	13.07	400
Mar 06, 2024	13.20	13.20	13.20	13.20	13.07	15,400
Mar 05, 2024	13.20	13.20	13.20	13.20	13.07	-
Mar 04, 2024	13.60	13.60	13.20	13.20	13.07	2,900
Mar 01, 2024	13.40	13.40	13.40	13.40	13.26	9,600
Feb 29, 2024	13.39	13.40	13.39	13.40	13.26	600
Feb 28, 2024	13.40	13.40	13.40	13.40	13.26	-
Feb 27, 2024	13.40	13.40	13.40	13.40	13.26	-
Feb 26, 2024	13.36	13.40	13.36	13.40	13.26	1,200
Feb 23, 2024	13.40	13.40	13.40	13.40	13.26	-
Feb 22, 2024	13.40	13.40	13.40	13.40	13.26	-
Feb 21, 2024	13.44	13.44	13.40	13.40	13.26	3,800
Feb 20, 2024	13.99	13.99	13.99	13.99	13.85	-
Feb 16, 2024	13.99	13.99	13.99	13.99	13.85	-
Feb 15, 2024	13.99	13.99	13.99	13.99	13.85	-
Feb 14, 2024	13.99	13.99	13.99	13.99	13.85	-
Feb 13, 2024	13.99	13.99	13.99	13.99	13.85	100
Feb 12, 2024	13.60	13.60	13.60	13.60	13.46	-
Feb 09, 2024	13.60	13.60	13.60	13.60	13.46	-
Feb 08, 2024	13.60	13.60	13.60	13.60	13.46	-
Feb 07, 2024	13.60	13.60	13.60	13.60	13.46	-
Feb 06, 2024	13.60	13.60	13.60	13.60	13.46	-
Feb 05, 2024	13.60	13.60	13.60	13.60	13.46	-
Feb 02, 2024	13.60	13.60	13.60	13.60	13.46	400
Feb 01, 2024	13.74	13.74	13.69	13.70	13.56	7,700
Jan 31, 2024	13.51	13.51	13.51	13.51	13.37	-
Jan 31, 2024	0.14325 Dividend
Jan 30, 2024	13.50	13.51	13.50	13.51	13.23	600
Jan 29, 2024	13.70	13.70	13.70	13.70	13.42	-
Jan 26, 2024	13.70	13.70	13.70	13.70	13.42	-
Jan 25, 2024	13.70	13.70	13.70	13.70	13.42	-
Jan 24, 2024	13.70	13.70	13.70	13.70	13.42	200
Jan 23, 2024	13.56	13.70	13.56	13.70	13.42	16,666
Jan 22, 2024	13.66	13.66	13.66	13.66	13.38	-
Jan 19, 2024	13.66	13.66	13.66	13.66	13.38	300
Jan 18, 2024	13.14	13.14	13.14	13.14	12.87	-
Jan 17, 2024	13.14	13.14	13.14	13.14	12.87	-
Jan 16, 2024	13.14	13.14	13.13	13.14	12.87	1,807
Jan 15, 2024	12.99	13.16	12.99	13.16	12.89	12,600
Jan 12, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 11, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 10, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 09, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 08, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 05, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 04, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 03, 2024	13.30	13.30	13.30	13.30	13.03	-
Jan 02, 2024	13.30	13.30	13.30	13.30	13.03	-
Dec 29, 2023	13.30	13.30	13.30	13.30	13.03	-
Dec 28, 2023	13.30	13.30	13.30	13.30	13.03	-
Dec 27, 2023	13.30	13.30	13.30	13.30	13.03	-
Dec 22, 2023	13.30	13.30	13.30	13.30	13.03	100
Dec 21, 2023	13.06	13.06	13.06	13.06	12.80	-
Dec 20, 2023	13.06	13.06	13.06	13.06	12.80	-
Dec 19, 2023	13.06	13.06	13.06	13.06	12.80	-
Dec 18, 2023	13.06	13.06	13.06	13.06	12.80	-
Dec 15, 2023	13.06	13.06	13.06	13.06	12.80	600
Dec 14, 2023	13.00	13.00	13.00	13.00	12.73	400
Dec 13, 2023	13.00	13.00	13.00	13.00	12.73	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,962.34+857.64(+0.98%)

CU Inc (CIU-PC.TO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,962.34
+857.64(+0.98%)