Canada markets closed

Canadian Utilities Limited (CU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.69+0.05 (+0.16%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202430.6530.8730.6030.6930.69263,000
Apr 25, 202430.2330.7030.1130.6430.641,019,000
Apr 24, 202430.2030.5330.2030.4430.44307,400
Apr 23, 202430.1630.5130.0830.3030.30478,400
Apr 22, 202430.1730.2930.0130.1830.18725,300
Apr 19, 202429.7630.2529.7530.2030.20244,800
Apr 18, 202429.6329.9129.5529.8229.82560,400
Apr 17, 202429.6529.8729.3729.5529.55441,500
Apr 16, 202430.0830.0829.6129.6229.62282,500
Apr 15, 202430.2030.3329.8230.1130.11686,000
Apr 12, 202430.7131.1130.1430.1730.17343,000
Apr 11, 202430.5430.8830.3130.7030.70999,300
Apr 10, 202430.6530.7830.3130.4530.45727,300
Apr 09, 202430.5031.1130.3930.8630.86400,200
Apr 08, 202430.1330.6530.0830.4730.47750,800
Apr 05, 202430.0130.2029.8830.1330.13576,800
Apr 04, 202430.2830.4030.0430.1630.16404,200
Apr 03, 202430.1430.2929.9830.0930.09313,100
Apr 02, 202430.2530.4930.1430.1530.15201,700
Apr 01, 202430.8230.8330.2930.3730.37297,700
Mar 28, 202430.6830.8830.5630.8530.85292,700
Mar 27, 202430.8030.9530.5830.6930.69217,800
Mar 26, 202430.8930.9630.7230.7430.74232,500
Mar 25, 202430.7130.9830.5830.8730.87381,100
Mar 22, 202430.8830.9730.7630.7730.77283,800
Mar 21, 202430.8530.9330.7530.7630.76311,700
Mar 20, 202430.5230.8430.5230.7930.79294,900
Mar 19, 202430.9031.1430.6130.6130.61344,100
Mar 18, 202430.6731.0030.4830.8530.85432,300
Mar 15, 202430.3830.7430.3130.7030.701,654,800
Mar 14, 202430.7530.7530.1830.3730.37473,000
Mar 13, 202430.8030.8530.5730.6530.65510,500
Mar 12, 202431.0431.0430.6430.8330.83321,200
Mar 11, 202430.9831.1430.8430.9330.93362,500
Mar 08, 202431.1931.2430.9631.0931.09240,600
Mar 07, 202431.1331.1730.9031.1231.12442,100
Mar 06, 202431.0531.2430.7331.0031.00482,700
Mar 05, 202430.7730.9730.7030.8930.89332,000
Mar 04, 202431.0631.1430.5630.7930.79338,900
Mar 01, 202430.6331.0330.5130.9930.99595,100
Feb 29, 202430.8631.3330.4430.5630.561,144,700
Feb 28, 202430.5530.6930.3530.5730.57280,900
Feb 27, 202430.4430.7230.3830.5930.59501,000
Feb 26, 202430.6630.7130.3230.4730.47735,300
Feb 23, 202430.7830.9430.7330.7830.78372,500
Feb 22, 202430.7230.8030.4030.7430.74615,900
Feb 21, 202430.5330.9230.5330.7230.72421,300
Feb 20, 202430.1030.6330.1030.5330.53824,800
Feb 16, 202430.2230.3430.1130.1830.18442,800
Feb 15, 202429.8830.3529.8830.3130.31545,300
Feb 14, 202429.6629.9629.6529.8929.89293,900
Feb 13, 202429.9530.0329.4629.5729.57640,100
Feb 12, 202429.8230.3129.8130.1730.17442,900
Feb 09, 202429.6029.9829.5429.9129.91540,200
Feb 08, 202430.0030.0129.5329.6129.61579,300
Feb 07, 202430.7130.7830.0030.0330.03652,900
Feb 06, 202430.2730.6830.1330.6530.65426,400
Feb 05, 202430.7730.9630.2130.2430.24567,300
Feb 02, 202430.8631.0130.5230.9430.94426,800
Feb 01, 202430.6231.0730.5831.0031.00285,200
Jan 31, 202431.2631.3430.3730.6430.64679,600
Jan 31, 20240.453 Dividend
Jan 30, 202431.6731.6931.1931.5031.05479,100
Jan 29, 202431.4531.9131.4031.6731.21555,100
Jan 26, 202431.0931.4330.9831.4230.97270,900
Jan 25, 202431.0731.3030.9631.0730.62413,200
Jan 24, 202431.5231.5230.8831.0030.55466,000
Jan 23, 202431.2831.4731.1431.3030.85749,100
Jan 22, 202431.7831.8331.2931.3130.86957,400
Jan 19, 202431.4031.7431.2231.6731.21608,200
Jan 18, 202431.7731.7831.2831.3730.92822,600
Jan 17, 202431.7631.8331.5831.7531.29594,100
Jan 16, 202431.8532.0231.6031.9931.53678,900
Jan 15, 202431.7532.0031.7531.9531.49413,000
Jan 12, 202431.9632.1731.7331.8231.36350,300
Jan 11, 202432.1932.1931.7232.0031.54413,200
Jan 10, 202432.1732.4732.1232.2231.76666,900
Jan 09, 202432.5632.5632.2732.3131.85503,500
Jan 08, 202432.3532.7032.3532.5832.11364,900
Jan 05, 202432.2932.5732.1832.3231.86952,100
Jan 04, 202432.3232.5332.0932.3331.87400,500
Jan 03, 202432.0432.3931.8532.2131.75325,100
Jan 02, 202431.7732.3231.7732.0731.61381,200
Dec 29, 202331.7431.9031.5831.8931.43236,000
Dec 28, 202331.5631.7531.5531.7031.24181,700
Dec 27, 202331.1231.7731.1231.5831.13261,100
Dec 22, 202331.2031.5531.2031.4831.03200,700
Dec 21, 202331.0131.4631.0131.2030.75200,600
Dec 20, 202331.5231.6331.1131.1330.68336,300
Dec 19, 202331.4931.6731.3831.5731.12181,600
Dec 18, 202331.7631.8831.4131.4931.04255,800
Dec 15, 202332.0932.0931.6231.7031.24721,200
Dec 14, 202332.1132.3731.9332.1031.64426,100
Dec 13, 202331.0832.1530.8832.1531.69472,500
Dec 12, 202331.2831.3530.9031.1030.65421,200
Dec 11, 202331.4431.5331.1031.3730.92351,600
Dec 08, 202331.5231.6231.4131.5831.13369,600
Dec 07, 202331.2031.7031.1431.6131.16515,800
Dec 06, 202330.6531.2930.6331.2030.75596,800
Dec 05, 202330.8230.9630.3030.4229.98951,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...