Canadian Utilities Limited (CU-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.83

+0.13

(+0.70%)

At close: 03:03PM EDT

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	18.83	18.83	18.83	18.83	18.83	500
Jun 27, 2024	18.70	18.70	18.61	18.70	18.70	1,766
Jun 26, 2024	18.60	18.70	18.51	18.51	18.51	7,312
Jun 25, 2024	18.59	18.60	18.58	18.60	18.60	10,400
Jun 24, 2024	18.50	18.50	18.50	18.50	18.50	-
Jun 21, 2024	18.43	18.75	18.43	18.50	18.50	11,800
Jun 20, 2024	18.19	18.19	18.19	18.19	18.19	1,800
Jun 19, 2024	18.37	18.37	18.19	18.19	18.19	1,700
Jun 18, 2024	18.50	18.50	18.50	18.50	18.50	1,500
Jun 17, 2024	18.37	18.37	18.37	18.37	18.37	100
Jun 14, 2024	18.75	18.75	18.51	18.51	18.51	4,074
Jun 13, 2024	18.55	18.75	18.42	18.42	18.42	2,400
Jun 12, 2024	18.93	18.93	18.70	18.70	18.70	7,975
Jun 11, 2024	18.85	18.85	18.71	18.71	18.71	900
Jun 10, 2024	19.00	19.10	18.95	19.05	19.05	7,900
Jun 07, 2024	18.93	18.93	18.81	18.89	18.89	1,300
Jun 06, 2024	18.94	19.15	18.94	19.14	19.14	6,350
Jun 05, 2024	18.90	18.93	18.90	18.93	18.93	3,500
Jun 04, 2024	18.85	18.85	18.83	18.85	18.85	5,600
Jun 03, 2024	18.78	18.83	18.55	18.83	18.83	4,800
May 31, 2024	18.78	18.78	18.78	18.78	18.78	1,000
May 30, 2024	18.79	18.79	18.79	18.79	18.79	2,000
May 29, 2024	18.41	18.80	18.41	18.80	18.80	2,700
May 28, 2024	18.68	18.68	18.68	18.68	18.68	600
May 27, 2024	18.45	18.52	18.37	18.37	18.37	28,795
May 24, 2024	18.32	18.32	18.29	18.30	18.30	5,100
May 23, 2024	18.42	18.42	18.42	18.42	18.42	800
May 22, 2024	18.55	18.55	18.40	18.42	18.42	6,500
May 21, 2024	18.63	18.63	18.63	18.63	18.63	-
May 17, 2024	18.63	18.63	18.63	18.63	18.63	1,124
May 16, 2024	18.63	18.89	18.63	18.89	18.89	900
May 15, 2024	18.74	18.92	18.74	18.92	18.92	1,200
May 14, 2024	18.65	18.74	18.65	18.68	18.68	7,600
May 13, 2024	18.61	18.65	18.61	18.65	18.65	1,200
May 10, 2024	18.55	18.63	18.55	18.63	18.63	700
May 09, 2024	18.64	18.64	18.64	18.64	18.64	100
May 08, 2024	18.65	18.65	18.50	18.65	18.65	4,800
May 07, 2024	18.65	18.68	18.65	18.68	18.68	2,900
May 06, 2024	18.55	18.55	18.55	18.55	18.55	500
May 03, 2024	18.34	18.58	18.34	18.55	18.55	4,300
May 02, 2024	18.15	18.25	18.05	18.25	18.25	4,900
May 01, 2024	17.82	18.01	17.82	18.01	18.01	8,895
May 01, 2024	0.296875 Dividend
Apr 30, 2024	17.89	17.99	17.84	17.96	17.66	187,900
Apr 29, 2024	17.85	17.90	17.84	17.90	17.60	2,400
Apr 26, 2024	17.90	17.90	17.86	17.87	17.57	6,500
Apr 25, 2024	17.87	17.91	17.87	17.91	17.61	1,615
Apr 24, 2024	17.95	17.95	17.88	17.88	17.58	1,585
Apr 23, 2024	17.95	17.95	17.95	17.95	17.65	-
Apr 22, 2024	17.95	17.95	17.93	17.95	17.65	3,700
Apr 19, 2024	17.82	17.82	17.77	17.77	17.48	1,000
Apr 18, 2024	18.10	18.10	18.10	18.10	17.80	500
Apr 17, 2024	18.02	18.11	18.02	18.05	17.75	2,700
Apr 16, 2024	17.99	18.00	17.90	17.90	17.60	5,300
Apr 15, 2024	18.01	18.01	18.01	18.01	17.71	-
Apr 12, 2024	18.25	18.25	18.01	18.01	17.71	9,100
Apr 11, 2024	18.16	18.29	18.15	18.29	17.99	4,200
Apr 10, 2024	18.15	18.36	18.15	18.33	18.03	3,500
Apr 09, 2024	18.18	18.18	18.18	18.18	17.88	100
Apr 08, 2024	18.36	18.36	18.29	18.29	17.99	4,850
Apr 05, 2024	18.50	18.50	18.45	18.45	18.15	2,200
Apr 04, 2024	18.48	18.50	18.35	18.50	18.19	1,300
Apr 03, 2024	18.36	18.50	18.35	18.50	18.19	2,100
Apr 02, 2024	18.21	18.45	18.21	18.45	18.15	767
Apr 01, 2024	18.45	18.45	18.35	18.35	18.05	3,000
Mar 28, 2024	18.44	18.68	18.43	18.68	18.37	1,300
Mar 27, 2024	18.60	18.81	18.60	18.80	18.49	4,101
Mar 26, 2024	18.47	18.47	18.47	18.47	18.16	-
Mar 25, 2024	18.46	18.47	18.46	18.47	18.16	900
Mar 22, 2024	18.25	18.25	18.24	18.24	17.94	1,300
Mar 21, 2024	18.33	18.38	18.32	18.38	18.08	2,700
Mar 20, 2024	18.31	18.32	18.31	18.32	18.02	1,500
Mar 19, 2024	18.14	18.33	18.12	18.32	18.02	2,450
Mar 18, 2024	18.20	18.20	18.06	18.09	17.79	5,000
Mar 15, 2024	18.20	18.20	18.20	18.20	17.90	2,100
Mar 14, 2024	18.25	18.25	18.14	18.14	17.84	3,200
Mar 13, 2024	18.40	18.40	18.25	18.25	17.95	2,300
Mar 12, 2024	18.10	18.35	18.10	18.35	18.05	8,300
Mar 11, 2024	18.20	18.20	18.20	18.20	17.90	900
Mar 08, 2024	18.21	18.21	18.20	18.20	17.90	1,200
Mar 07, 2024	18.35	18.35	18.30	18.30	18.00	1,400
Mar 06, 2024	18.20	18.33	18.18	18.18	17.88	1,800
Mar 05, 2024	18.05	18.21	17.99	18.20	17.90	3,500
Mar 04, 2024	18.29	18.29	18.09	18.10	17.80	2,700
Mar 01, 2024	18.22	18.22	18.22	18.22	17.92	124
Feb 29, 2024	18.32	18.33	18.19	18.30	18.00	18,800
Feb 28, 2024	18.56	18.56	18.56	18.56	18.25	-
Feb 27, 2024	18.56	18.56	18.56	18.56	18.25	-
Feb 26, 2024	18.35	18.56	18.35	18.56	18.25	2,500
Feb 23, 2024	18.40	18.40	18.35	18.35	18.05	900
Feb 22, 2024	18.40	18.40	18.35	18.35	18.05	2,100
Feb 21, 2024	18.40	18.40	18.32	18.36	18.06	1,500
Feb 20, 2024	18.40	18.40	18.40	18.40	18.10	-
Feb 16, 2024	18.40	18.40	18.40	18.40	18.10	700
Feb 15, 2024	18.40	18.46	18.40	18.44	18.14	2,700
Feb 14, 2024	18.44	18.44	18.43	18.43	18.13	500
Feb 13, 2024	18.78	18.78	18.70	18.70	18.39	6,800
Feb 12, 2024	18.61	18.61	18.55	18.55	18.24	1,000
Feb 09, 2024	18.61	18.61	18.61	18.61	18.30	200
Feb 08, 2024	18.85	18.85	18.59	18.59	18.28	2,020
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,463.01+1,049.88(+1.27%)

Canadian Utilities Limited (CU-PJ.TO)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,463.01
+1,049.88(+1.27%)