Canada markets closed

Canadian Utilities Ltd (CU-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.17+0.19 (+0.95%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.0020.1720.0020.1720.178,000
Apr 29, 202419.6019.9819.5819.9819.984,079
Apr 26, 202419.8219.8219.6519.6519.652,400
Apr 25, 202419.6619.6619.6619.6619.66-
Apr 24, 202419.7519.9519.6219.6619.666,013
Apr 23, 202419.6119.8319.6119.8319.831,900
Apr 22, 202420.2520.2520.2520.2520.25100
Apr 19, 202420.3220.3320.2720.3320.337,715
Apr 18, 202420.1820.1820.1820.1820.18-
Apr 17, 202420.1720.1820.1720.1820.183,320
Apr 16, 202420.0020.0019.9319.9319.93900
Apr 15, 202420.2520.2519.9920.0020.0012,500
Apr 12, 202420.4120.4120.2120.2120.211,658
Apr 11, 202420.5820.5820.5820.5820.58-
Apr 10, 202420.5720.5820.5720.5820.581,400
Apr 09, 202420.0520.0520.0520.0520.05-
Apr 08, 202420.0520.0520.0520.0520.05600
Apr 05, 202420.1720.1820.0320.1720.176,482
Apr 04, 202419.9019.9719.9019.9719.974,600
Apr 03, 202419.9719.9719.9719.9719.97-
Apr 02, 202419.9020.0019.8419.9719.972,393
Apr 01, 202419.9719.9819.9719.9819.98400
Mar 28, 202419.7020.0419.6419.9919.999,300
Mar 27, 202419.6819.6819.6119.6119.611,210
Mar 26, 202419.5419.6119.5019.6119.612,996
Mar 25, 202419.5019.5919.5019.5019.509,200
Mar 22, 202419.6819.6819.3719.3719.375,432
Mar 21, 202419.4919.6019.4919.6019.60670
Mar 20, 202419.5319.5319.3219.3219.3216,000
Mar 19, 202419.5319.5319.5319.5319.53-
Mar 18, 202419.5319.5319.5319.5319.53300
Mar 15, 202419.5919.5919.5719.5719.571,930
Mar 14, 202419.4519.5919.4519.5919.591,318
Mar 13, 202419.6419.7319.6419.7319.7343,000
Mar 12, 202419.5019.5019.5019.5019.501,300
Mar 11, 202419.2019.3519.2019.3519.3537,117
Mar 08, 202419.3219.3219.3219.3219.32-
Mar 07, 202419.2519.3219.2519.3219.329,200
Mar 06, 202419.1119.2019.1119.2019.208,288
Mar 05, 202419.1619.1619.1119.1119.119,500
Mar 04, 202419.1719.1719.1119.1119.113,400
Mar 01, 202419.2019.2019.0519.0519.051,100
Feb 29, 202419.2019.2019.2019.2019.20300
Feb 28, 202418.9919.0918.9919.0919.09400
Feb 27, 202419.2419.3019.2419.2419.2414,800
Feb 26, 202419.2419.2419.2419.2419.24-
Feb 23, 202419.5019.5019.2419.2419.242,921
Feb 22, 202419.3019.5119.3019.4519.452,800
Feb 21, 202419.2019.4019.2019.3619.3613,100
Feb 20, 202419.3519.3519.2719.2719.27600
Feb 16, 202419.2019.2019.1619.1619.16700
Feb 15, 202419.0019.4818.9919.4819.486,254
Feb 14, 202419.0019.0019.0019.0019.0014,900
Feb 13, 202419.0519.0518.7818.8018.803,173
Feb 12, 202418.9618.9618.9518.9618.962,500
Feb 09, 202419.0719.0819.0319.0419.043,300
Feb 08, 202419.2819.2819.2819.2819.28-
Feb 07, 202419.2619.4419.2619.2819.281,900
Feb 06, 202419.5319.5419.2719.2719.273,237
Feb 05, 202419.6819.6819.6819.6819.68-
Feb 02, 202419.5019.7019.5019.6819.682,100
Feb 01, 202419.5919.7019.4719.7019.7082,593
Jan 31, 202419.7519.7519.6519.6519.65719
Jan 31, 20240.32475 Dividend
Jan 30, 202420.0820.1020.0520.1019.782,100
Jan 29, 202420.3520.3520.0020.1919.863,633
Jan 26, 202419.9819.9819.9819.9819.66700
Jan 25, 202420.2520.2519.9719.9719.65186,599
Jan 24, 202420.1720.2420.1620.2419.912,812
Jan 23, 202420.0020.1120.0020.0019.6845,690
Jan 22, 202420.0020.0020.0020.0019.6850,000
Jan 19, 202420.0520.0719.7720.0719.7511,813
Jan 18, 202419.6719.9619.6619.9619.646,028
Jan 17, 202419.6519.6519.6519.6519.33639
Jan 16, 202419.6019.6019.6019.6019.28800
Jan 15, 202419.5619.5719.5419.5719.2510,900
Jan 12, 202419.5319.5319.5219.5219.20350
Jan 11, 202419.4419.4419.4219.4219.111,200
Jan 10, 202419.1519.4219.1519.4219.114,111
Jan 09, 202419.0519.1819.0019.0218.712,673
Jan 08, 202418.6519.0018.6519.0018.691,400
Jan 05, 202418.5018.6118.4718.6018.302,200
Jan 04, 202418.5018.5118.5018.5118.2151,150
Jan 03, 202418.5118.6018.5118.5118.211,400
Jan 02, 202418.5018.5318.5018.5018.203,000
Dec 29, 202318.3218.6718.3118.6718.376,476
Dec 28, 202318.2918.2918.2918.2917.99-
Dec 27, 202318.2318.2918.2318.2917.991,775
Dec 22, 202318.4318.4518.4318.4318.13700
Dec 21, 202318.2518.2518.0918.1117.822,540
Dec 20, 202318.0018.0217.9818.0217.73114,327
Dec 19, 202318.0018.0017.8517.9017.6155,200
Dec 18, 202318.2518.2818.0218.0217.733,809
Dec 15, 202318.3318.3318.2218.2217.931,057
Dec 14, 202318.2418.3418.2418.2517.967,428
Dec 13, 202318.2018.2018.1418.2017.913,100
Dec 12, 202318.0318.1618.0318.1217.834,145
Dec 11, 202318.0018.1518.0018.0217.7327,400
Dec 08, 202317.8018.2617.7818.1117.826,000
Dec 07, 202317.8217.8217.7017.7317.444,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...