Canada markets open in 3 hours 40 minutes

Canadian Utilities Ltd (CU-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.30-0.09 (-0.44%)
At close: 03:27PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.3020.3020.3020.3020.30400
May 16, 202420.3020.3920.3020.3920.393,100
May 15, 202420.2720.2720.2720.2720.27520
May 14, 202420.2120.2120.2120.2120.21-
May 13, 202420.2120.2120.2120.2120.21100
May 10, 202420.2120.2120.2120.2120.211,700
May 09, 202420.2820.2820.2720.2720.27484
May 08, 202420.3220.3320.2820.3320.332,893
May 07, 202420.4220.4220.4220.4220.42300
May 06, 202420.4820.4820.4820.4820.48-
May 03, 202420.3120.7420.3120.4820.482,783
May 02, 202420.3520.4820.3520.4820.485,899
May 01, 202420.3620.3620.3620.3620.36801
May 01, 20240.32475 Dividend
Apr 30, 202420.0020.1720.0020.1719.858,323
Apr 29, 202419.6019.9819.5819.9819.664,079
Apr 26, 202419.8219.8219.6519.6519.332,400
Apr 25, 202419.6619.6619.6619.6619.34-
Apr 24, 202419.7519.9519.6219.6619.346,013
Apr 23, 202419.6119.8319.6119.8319.511,900
Apr 22, 202420.2520.2520.2520.2519.92100
Apr 19, 202420.3220.3320.2720.3320.007,715
Apr 18, 202420.1820.1820.1820.1819.86-
Apr 17, 202420.1720.1820.1720.1819.863,320
Apr 16, 202420.0020.0019.9319.9319.61900
Apr 15, 202420.2520.2519.9920.0019.6812,500
Apr 12, 202420.4120.4120.2120.2119.881,658
Apr 11, 202420.5820.5820.5820.5820.25-
Apr 10, 202420.5720.5820.5720.5820.251,400
Apr 09, 202420.0520.0520.0520.0519.73-
Apr 08, 202420.0520.0520.0520.0519.73600
Apr 05, 202420.1720.1820.0320.1719.856,482
Apr 04, 202419.9019.9719.9019.9719.654,600
Apr 03, 202419.9719.9719.9719.9719.65-
Apr 02, 202419.9020.0019.8419.9719.652,393
Apr 01, 202419.9719.9819.9719.9819.66400
Mar 28, 202419.7020.0419.6419.9919.679,300
Mar 27, 202419.6819.6819.6119.6119.291,210
Mar 26, 202419.5419.6119.5019.6119.292,996
Mar 25, 202419.5019.5919.5019.5019.199,200
Mar 22, 202419.6819.6819.3719.3719.065,432
Mar 21, 202419.4919.6019.4919.6019.28670
Mar 20, 202419.5319.5319.3219.3219.0116,000
Mar 19, 202419.5319.5319.5319.5319.22-
Mar 18, 202419.5319.5319.5319.5319.22300
Mar 15, 202419.5919.5919.5719.5719.251,930
Mar 14, 202419.4519.5919.4519.5919.271,318
Mar 13, 202419.6419.7319.6419.7319.4143,000
Mar 12, 202419.5019.5019.5019.5019.191,300
Mar 11, 202419.2019.3519.2019.3519.0437,117
Mar 08, 202419.3219.3219.3219.3219.01-
Mar 07, 202419.2519.3219.2519.3219.019,200
Mar 06, 202419.1119.2019.1119.2018.898,288
Mar 05, 202419.1619.1619.1119.1118.809,500
Mar 04, 202419.1719.1719.1119.1118.803,400
Mar 01, 202419.2019.2019.0519.0518.741,100
Feb 29, 202419.2019.2019.2019.2018.89300
Feb 28, 202418.9919.0918.9919.0918.78400
Feb 27, 202419.2419.3019.2419.2418.9314,800
Feb 26, 202419.2419.2419.2419.2418.93-
Feb 23, 202419.5019.5019.2419.2418.932,921
Feb 22, 202419.3019.5119.3019.4519.142,800
Feb 21, 202419.2019.4019.2019.3619.0513,100
Feb 20, 202419.3519.3519.2719.2718.96600
Feb 16, 202419.2019.2019.1619.1618.85700
Feb 15, 202419.0019.4818.9919.4819.176,254
Feb 14, 202419.0019.0019.0019.0018.6914,900
Feb 13, 202419.0519.0518.7818.8018.503,173
Feb 12, 202418.9618.9618.9518.9618.652,500
Feb 09, 202419.0719.0819.0319.0418.733,300
Feb 08, 202419.2819.2819.2819.2818.97-
Feb 07, 202419.2619.4419.2619.2818.971,900
Feb 06, 202419.5319.5419.2719.2718.963,237
Feb 05, 202419.6819.6819.6819.6819.36-
Feb 02, 202419.5019.7019.5019.6819.362,100
Feb 01, 202419.5919.7019.4719.7019.3882,593
Jan 31, 202419.7519.7519.6519.6519.33719
Jan 31, 20240.32475 Dividend
Jan 30, 202420.0820.1020.0520.1019.462,100
Jan 29, 202420.3520.3520.0020.1919.543,633
Jan 26, 202419.9819.9819.9819.9819.34700
Jan 25, 202420.2520.2519.9719.9719.33186,599
Jan 24, 202420.1720.2420.1620.2419.592,812
Jan 23, 202420.0020.1120.0020.0019.3645,690
Jan 22, 202420.0020.0020.0020.0019.3650,000
Jan 19, 202420.0520.0719.7720.0719.4311,813
Jan 18, 202419.6719.9619.6619.9619.326,028
Jan 17, 202419.6519.6519.6519.6519.02639
Jan 16, 202419.6019.6019.6019.6018.97800
Jan 15, 202419.5619.5719.5419.5718.9410,900
Jan 12, 202419.5319.5319.5219.5218.90350
Jan 11, 202419.4419.4419.4219.4218.801,200
Jan 10, 202419.1519.4219.1519.4218.804,111
Jan 09, 202419.0519.1819.0019.0218.412,673
Jan 08, 202418.6519.0018.6519.0018.391,400
Jan 05, 202418.5018.6118.4718.6018.002,200
Jan 04, 202418.5018.5118.5018.5117.9251,150
Jan 03, 202418.5118.6018.5118.5117.921,400
Jan 02, 202418.5018.5318.5018.5017.913,000
Dec 29, 202318.3218.6718.3118.6718.076,476
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...