Canada markets closed

Canadian Utilities Ltd (CU-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.65+0.25 (+1.44%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.4017.6617.4017.6517.6514,370
May 02, 202417.3717.4017.3617.4017.401,600
May 01, 202417.0017.2716.9217.2617.2613,500
May 01, 20240.28125 Dividend
Apr 30, 202417.0817.1317.0817.1316.851,500
Apr 29, 202417.0417.0817.0417.0516.772,200
Apr 26, 202417.0417.1417.0417.0616.785,264
Apr 25, 202417.0117.0517.0117.0516.77900
Apr 24, 202417.1017.1017.1017.1016.8210,000
Apr 23, 202417.1017.1917.1017.1216.842,800
Apr 22, 202417.0817.1417.0817.0816.802,400
Apr 19, 202416.9617.0616.9516.9616.68269,375
Apr 18, 202416.9917.0016.7516.8516.575,900
Apr 17, 202417.0017.0516.9216.9716.695,900
Apr 16, 202417.0817.0816.8516.8516.5713,400
Apr 15, 202417.0717.1417.0017.0516.778,933
Apr 12, 202417.1017.4017.1017.1616.8829,500
Apr 11, 202417.1617.2017.1017.2016.928,200
Apr 10, 202417.3117.3117.2017.3117.039,600
Apr 09, 202417.3017.3017.3017.3017.02200
Apr 08, 202417.4517.4517.1917.2116.938,180
Apr 05, 202417.4917.4917.4517.4517.1661,534
Apr 04, 202417.3517.4617.3517.4617.172,900
Apr 03, 202417.3517.3517.3017.3517.0713,700
Apr 02, 202417.3717.4517.3017.4417.1551,000
Apr 01, 202417.4817.5117.4817.5017.216,665
Mar 28, 202417.5117.5117.5017.5117.223,300
Mar 27, 202417.5017.5217.5017.5217.24700
Mar 26, 202417.6517.6517.4117.4117.123,240
Mar 25, 202417.5317.5617.5017.5017.211,600
Mar 22, 202417.5117.5117.5017.5117.225,500
Mar 21, 202417.3617.5017.3617.5017.2127,400
Mar 20, 202417.4117.4517.4117.4117.12900
Mar 19, 202417.4617.4617.3517.4617.174,175
Mar 18, 202417.4917.4917.4917.4917.201,000
Mar 15, 202417.4517.4617.4517.4617.171,100
Mar 14, 202417.4017.5617.3917.4617.179,800
Mar 13, 202417.6017.6017.6017.6017.312,000
Mar 12, 202417.4517.4917.4517.4617.173,899
Mar 11, 202417.5417.5417.5417.5417.25200
Mar 08, 202417.7117.7117.6517.6517.36500
Mar 07, 202417.6217.6317.5017.6317.346,800
Mar 06, 202417.3517.3517.3517.3517.07700
Mar 05, 202417.3917.5017.3917.5017.211,300
Mar 04, 202417.3917.3917.2517.2516.976,210
Mar 01, 202417.3417.4017.3417.4017.11550
Feb 29, 202417.5017.5017.5017.5017.211,000
Feb 28, 202417.4917.5017.4917.5017.21600
Feb 27, 202417.6517.6517.6417.6417.35300
Feb 26, 202417.6517.6617.6517.6517.36500
Feb 23, 202417.6517.6517.6517.6517.36800
Feb 22, 202417.7517.7517.7517.7517.46-
Feb 21, 202417.7517.7517.7517.7517.46-
Feb 20, 202417.7817.7817.7517.7517.462,935
Feb 16, 202417.7817.7817.7817.7817.49250
Feb 15, 202417.8517.8517.8517.8517.561,300
Feb 14, 202417.7717.8517.7717.8517.563,707
Feb 13, 202417.7717.7817.7717.7717.481,800
Feb 12, 202417.7817.7817.7717.7717.481,765
Feb 09, 202417.7817.7817.7717.7717.483,000
Feb 08, 202417.7617.7817.7617.7817.491,571
Feb 07, 202418.0018.0817.8617.8617.572,850
Feb 06, 202417.9317.9517.9217.9217.631,785
Feb 05, 202418.1018.1018.0118.0117.711,600
Feb 02, 202418.4018.4018.1118.1117.811,190
Feb 01, 202418.1918.3018.1518.3018.003,000
Jan 31, 202418.0318.0317.9217.9217.631,100
Jan 31, 20240.28125 Dividend
Jan 30, 202418.1218.1218.1118.1117.542,380
Jan 29, 202418.1118.1118.1118.1117.542,606
Jan 26, 202417.8118.1017.8117.9317.36400
Jan 25, 202417.7817.7817.7817.7817.221,650
Jan 24, 202418.1018.1118.0018.0017.43997
Jan 23, 202418.0118.0918.0018.0917.52800
Jan 22, 202418.0918.0918.0918.0917.52-
Jan 19, 202418.0518.0917.8918.0917.527,451
Jan 18, 202417.8818.0517.8818.0517.482,700
Jan 17, 202418.0018.0017.8817.8817.313,507
Jan 16, 202418.0418.0618.0118.0217.452,003
Jan 15, 202418.1218.1218.1218.1217.55800
Jan 12, 202417.9918.0017.8918.0017.436,700
Jan 11, 202418.0818.0818.0818.0817.51-
Jan 10, 202418.0818.0818.0818.0817.51-
Jan 09, 202418.0818.0818.0818.0817.511,300
Jan 08, 202417.6017.6017.6017.6017.04103
Jan 05, 202417.6517.6517.5017.6517.091,705
Jan 04, 202417.5017.5017.5017.5016.95-
Jan 03, 202417.4917.5117.4917.5016.951,400
Jan 02, 202417.2117.2117.2117.2116.66300
Dec 29, 202317.4617.4617.4617.4616.911,722
Dec 28, 202317.3117.3117.3017.3016.751,900
Dec 27, 202317.4417.4417.4417.4416.89-
Dec 22, 202317.2817.4917.2817.4416.8913,690
Dec 21, 202317.2517.3017.2517.2816.7314,563
Dec 20, 202316.8016.9516.8016.9516.413,640
Dec 19, 202316.8016.8016.8016.8016.27145
Dec 18, 202316.7516.8116.7516.8016.271,975
Dec 15, 202316.9517.1016.9517.1016.56514
Dec 14, 202316.6416.8516.6416.8516.3213,200
Dec 13, 202316.6516.6516.4916.5015.9812,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...