Canada markets closed

Canadian Utilities Limited (CU-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.160.00 (0.00%)
At close: 01:20PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.1617.1617.1617.1617.16-
May 01, 202416.9917.1616.9917.1617.166,350
May 01, 20240.28125 Dividend
Apr 30, 202417.0617.0617.0617.0616.78-
Apr 29, 202417.1017.1017.0617.0616.781,482
Apr 26, 202417.1017.1017.1017.1016.82-
Apr 25, 202417.0017.1017.0017.1016.821,180
Apr 24, 202417.1017.1117.1017.1116.831,800
Apr 23, 202417.0217.2117.0017.0916.811,400
Apr 22, 202417.2917.2917.1017.1016.822,900
Apr 19, 202417.2017.2017.2017.2016.92100
Apr 18, 202417.2017.2017.2017.2016.921,000
Apr 17, 202417.2517.2517.2517.2516.97-
Apr 16, 202417.2517.2517.2517.2516.97100
Apr 15, 202417.2717.3717.2117.2116.936,800
Apr 12, 202417.2817.2817.2817.2817.00300
Apr 11, 202417.5017.5017.5017.5017.21-
Apr 10, 202417.4017.5317.4017.5017.214,200
Apr 09, 202417.3517.3617.3517.3517.062,500
Apr 08, 202417.4117.4117.4017.4117.122,890
Apr 05, 202417.5017.5017.4317.4317.142,400
Apr 04, 202417.5517.5517.5017.5017.211,000
Apr 03, 202417.5117.5117.5017.5017.21400
Apr 02, 202417.4317.5617.4017.5617.271,500
Apr 01, 202417.4917.5017.4917.5017.21300
Mar 28, 202417.4917.6117.4917.6117.321,704
Mar 27, 202417.5317.5417.5317.5417.25300
Mar 26, 202417.4017.4017.4017.4017.111,339
Mar 25, 202417.4617.4617.4217.4217.131,700
Mar 22, 202417.4117.4117.4117.4117.12-
Mar 21, 202417.4117.4117.4117.4117.12100
Mar 20, 202417.4217.4217.4217.4217.13500
Mar 19, 202417.4717.4717.4217.4217.13800
Mar 18, 202417.4517.5517.4517.5517.262,000
Mar 15, 202417.4217.4217.4217.4217.13149
Mar 14, 202417.5017.5017.4517.4517.163,400
Mar 13, 202417.5017.5517.5017.5117.222,600
Mar 12, 202417.5017.5017.5017.5017.211,100
Mar 11, 202417.6117.6117.5117.5117.22500
Mar 08, 202417.5117.5217.5117.5217.231,000
Mar 07, 202417.5017.7117.5017.5117.222,400
Mar 06, 202417.4417.4417.3917.4117.122,574
Mar 05, 202417.3517.5017.3517.5017.213,008
Mar 04, 202417.5017.5017.5017.5017.21-
Mar 01, 202417.4417.5017.4417.5017.212,705
Feb 29, 202417.3317.3317.3317.3317.04187
Feb 28, 202417.4917.4917.4717.4717.18900
Feb 27, 202417.5017.5017.5017.5017.21350
Feb 26, 202417.7117.7117.7017.7017.411,700
Feb 23, 202417.7017.7017.7017.7017.411,700
Feb 22, 202417.7017.7017.7017.7017.411,300
Feb 21, 202417.7517.7517.7517.7517.463,400
Feb 20, 202417.7517.7617.7517.7517.469,600
Feb 16, 202417.7517.7517.7517.7517.46-
Feb 15, 202417.7517.7517.7517.7517.46-
Feb 14, 202417.7517.7517.7517.7517.46-
Feb 13, 202417.8017.8017.7517.7517.461,400
Feb 12, 202417.7617.7917.7617.7617.47600
Feb 09, 202417.7817.7817.7817.7817.49-
Feb 08, 202417.8117.8117.7817.7817.494,932
Feb 07, 202417.8117.8117.8117.8117.52600
Feb 06, 202418.0818.1017.8117.8117.522,112
Feb 05, 202418.0118.0218.0118.0117.71400
Feb 02, 202418.0618.1018.0018.0017.702,003
Feb 01, 202418.0318.1018.0318.1017.80600
Jan 31, 202418.0118.0118.0118.0117.71100
Jan 31, 20240.28125 Dividend
Jan 30, 202417.9017.9017.9017.9017.33-
Jan 29, 202417.9017.9017.9017.9017.33-
Jan 26, 202417.9017.9017.9017.9017.33-
Jan 25, 202417.9017.9017.9017.9017.33-
Jan 24, 202417.9217.9217.9017.9017.339,800
Jan 23, 202417.8018.0117.5017.9517.383,900
Jan 22, 202417.7517.7517.7517.7517.18525
Jan 19, 202418.0518.0817.9917.9917.42825
Jan 18, 202418.0618.1118.0618.1117.531,500
Jan 17, 202418.0918.0917.9517.9517.38852
Jan 16, 202418.0018.0018.0018.0017.431,020
Jan 15, 202417.9618.1617.9618.1617.581,800
Jan 12, 202417.8518.0417.8517.9017.3311,470
Jan 11, 202417.7717.7717.7717.7717.20100
Jan 10, 202417.6517.6517.6517.6517.09-
Jan 09, 202417.6617.6617.6517.6517.09800
Jan 08, 202417.6517.6517.6517.6517.09-
Jan 05, 202417.6317.6517.6317.6517.09900
Jan 04, 202417.5517.5517.5517.5516.99600
Jan 03, 202417.5117.5517.5117.5516.99600
Jan 02, 202417.5017.5017.5017.5016.94400
Dec 29, 202317.0517.0517.0517.0516.51-
Dec 28, 202317.0517.0517.0517.0516.51100
Dec 27, 202317.3217.3216.9916.9916.45800
Dec 22, 202317.3817.4117.3117.3216.778,500
Dec 21, 202316.8717.2516.8717.1016.554,368
Dec 20, 202316.7516.8816.7516.7516.222,381
Dec 19, 202316.7516.9016.7516.7516.227,067
Dec 18, 202316.9516.9516.7516.7516.225,600
Dec 15, 202316.9517.1016.9516.9516.416,200
Dec 14, 202316.6916.9716.6916.9716.438,039
Dec 13, 202316.4716.4716.4716.4715.94-
Dec 12, 202316.5016.6216.4716.4715.946,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...