Canadian Utilities Limited (CU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 35.55 | 35.68 | 35.25 | 35.58 | 35.58 | 429,600 |
| Oct 03, 2024 | 36.12 | 36.12 | 35.47 | 35.63 | 35.63 | 598,600 |
| Oct 02, 2024 | 35.82 | 36.29 | 35.82 | 36.13 | 36.13 | 272,200 |
| Oct 01, 2024 | 35.89 | 36.22 | 35.88 | 36.02 | 36.02 | 546,200 |
| Sept 30, 2024 | 36.00 | 36.03 | 35.70 | 35.91 | 35.91 | 364,700 |
| Sept 27, 2024 | 36.00 | 36.19 | 35.98 | 36.01 | 36.01 | 579,500 |
| Sept 26, 2024 | 35.71 | 36.09 | 35.49 | 36.01 | 36.01 | 338,900 |
| Sept 25, 2024 | 35.47 | 35.94 | 35.42 | 35.74 | 35.74 | 390,800 |
| Sept 24, 2024 | 34.84 | 35.64 | 34.62 | 35.46 | 35.46 | 510,300 |
| Sept 23, 2024 | 34.60 | 35.10 | 34.54 | 35.00 | 35.00 | 365,000 |
| Sept 20, 2024 | 35.10 | 35.11 | 34.39 | 34.50 | 34.50 | 1,735,000 |
| Sept 19, 2024 | 35.31 | 35.40 | 34.84 | 35.00 | 35.00 | 707,100 |
| Sept 18, 2024 | 35.63 | 35.80 | 35.28 | 35.34 | 35.34 | 273,100 |
| Sept 17, 2024 | 35.89 | 35.93 | 35.45 | 35.66 | 35.66 | 396,500 |
| Sept 16, 2024 | 35.85 | 35.99 | 35.66 | 35.89 | 35.89 | 407,000 |
| Sept 13, 2024 | 35.45 | 35.83 | 35.38 | 35.75 | 35.75 | 443,900 |
| Sept 12, 2024 | 35.28 | 35.53 | 35.12 | 35.43 | 35.43 | 518,500 |
| Sept 11, 2024 | 34.98 | 35.30 | 34.95 | 35.27 | 35.27 | 550,000 |
| Sept 10, 2024 | 34.98 | 35.09 | 34.76 | 34.95 | 34.95 | 324,200 |
| Sept 09, 2024 | 34.59 | 34.98 | 34.44 | 34.87 | 34.87 | 382,700 |
| Sept 06, 2024 | 34.75 | 34.82 | 34.26 | 34.54 | 34.54 | 404,000 |
| Sept 05, 2024 | 34.71 | 35.05 | 34.64 | 34.68 | 34.68 | 267,200 |
| Sept 04, 2024 | 34.25 | 34.74 | 34.21 | 34.55 | 34.55 | 635,200 |
| Sept 03, 2024 | 33.98 | 34.27 | 33.91 | 34.09 | 34.09 | 636,600 |
| Aug 30, 2024 | 33.70 | 34.05 | 33.62 | 34.00 | 34.00 | 559,700 |
| Aug 29, 2024 | 33.48 | 33.69 | 33.29 | 33.60 | 33.60 | 249,900 |
| Aug 28, 2024 | 33.55 | 33.58 | 33.29 | 33.47 | 33.47 | 955,300 |
| Aug 27, 2024 | 33.29 | 33.44 | 33.10 | 33.44 | 33.44 | 654,600 |
| Aug 26, 2024 | 33.24 | 33.64 | 33.24 | 33.38 | 33.38 | 412,200 |
| Aug 23, 2024 | 32.84 | 33.21 | 32.72 | 33.18 | 33.18 | 359,100 |
| Aug 22, 2024 | 32.87 | 32.95 | 32.78 | 32.89 | 32.89 | 557,100 |
| Aug 21, 2024 | 32.99 | 33.08 | 32.73 | 32.87 | 32.87 | 298,200 |
| Aug 20, 2024 | 32.99 | 33.03 | 32.79 | 33.02 | 33.02 | 328,400 |
| Aug 19, 2024 | 33.00 | 33.13 | 32.92 | 33.01 | 33.01 | 565,700 |
| Aug 16, 2024 | 33.05 | 33.09 | 32.85 | 33.04 | 33.04 | 248,100 |
| Aug 15, 2024 | 32.66 | 33.06 | 32.66 | 32.99 | 32.99 | 629,900 |
| Aug 14, 2024 | 32.71 | 32.90 | 32.63 | 32.76 | 32.76 | 620,100 |
| Aug 13, 2024 | 32.64 | 32.88 | 32.52 | 32.83 | 32.83 | 433,400 |
| Aug 12, 2024 | 32.25 | 32.72 | 32.11 | 32.63 | 32.63 | 845,500 |
| Aug 09, 2024 | 32.46 | 32.48 | 32.05 | 32.35 | 32.35 | 410,400 |
| Aug 08, 2024 | 32.20 | 32.65 | 32.03 | 32.51 | 32.51 | 1,479,400 |
| Aug 08, 2024 | 0.453 Dividend | |||||
| Aug 07, 2024 | 32.93 | 33.72 | 32.75 | 32.80 | 32.35 | 897,000 |
| Aug 06, 2024 | 32.44 | 33.05 | 32.42 | 32.94 | 32.49 | 1,135,500 |
| Aug 02, 2024 | 33.07 | 33.13 | 32.67 | 32.95 | 32.49 | 1,518,000 |
| Aug 01, 2024 | 32.40 | 33.11 | 32.30 | 32.84 | 32.39 | 880,600 |
| Jul 31, 2024 | 32.50 | 32.55 | 32.25 | 32.33 | 31.88 | 455,100 |
| Jul 30, 2024 | 31.85 | 32.46 | 31.85 | 32.36 | 31.91 | 292,500 |
| Jul 29, 2024 | 31.94 | 32.07 | 31.82 | 31.85 | 31.41 | 403,900 |
| Jul 26, 2024 | 31.63 | 32.07 | 31.63 | 31.95 | 31.51 | 532,100 |
| Jul 25, 2024 | 31.51 | 31.69 | 31.41 | 31.60 | 31.16 | 311,000 |
| Jul 24, 2024 | 31.00 | 31.77 | 30.88 | 31.40 | 30.97 | 631,600 |
| Jul 23, 2024 | 30.82 | 31.08 | 30.67 | 30.92 | 30.49 | 258,900 |
| Jul 22, 2024 | 30.61 | 30.93 | 30.55 | 30.85 | 30.42 | 467,800 |
| Jul 19, 2024 | 30.55 | 30.60 | 30.41 | 30.52 | 30.10 | 351,700 |
| Jul 18, 2024 | 30.41 | 30.70 | 30.35 | 30.56 | 30.14 | 357,600 |
| Jul 17, 2024 | 30.17 | 30.59 | 30.07 | 30.39 | 29.97 | 628,700 |
| Jul 16, 2024 | 30.24 | 30.29 | 30.18 | 30.25 | 29.83 | 319,700 |
| Jul 15, 2024 | 30.44 | 30.49 | 30.07 | 30.21 | 29.79 | 488,800 |
| Jul 12, 2024 | 30.51 | 30.65 | 30.41 | 30.57 | 30.15 | 504,500 |
| Jul 11, 2024 | 30.34 | 30.48 | 30.17 | 30.36 | 29.94 | 400,900 |
| Jul 10, 2024 | 29.90 | 30.32 | 29.90 | 30.25 | 29.83 | 568,200 |
| Jul 09, 2024 | 29.77 | 30.02 | 29.64 | 29.77 | 29.36 | 231,500 |
| Jul 08, 2024 | 29.84 | 29.99 | 29.67 | 29.84 | 29.43 | 198,800 |
| Jul 05, 2024 | 29.85 | 30.19 | 29.78 | 29.82 | 29.41 | 527,800 |
| Jul 04, 2024 | 29.60 | 29.87 | 29.57 | 29.76 | 29.35 | 476,600 |
| Jul 03, 2024 | 29.51 | 29.86 | 29.44 | 29.58 | 29.17 | 429,400 |
| Jul 02, 2024 | 29.55 | 29.67 | 29.18 | 29.49 | 29.08 | 523,300 |
| Jun 28, 2024 | 29.47 | 29.64 | 29.43 | 29.55 | 29.14 | 260,400 |
| Jun 27, 2024 | 29.50 | 29.60 | 29.33 | 29.39 | 28.98 | 294,300 |
| Jun 26, 2024 | 29.65 | 29.76 | 29.47 | 29.50 | 29.09 | 336,500 |
| Jun 25, 2024 | 29.88 | 29.88 | 29.61 | 29.75 | 29.34 | 670,300 |
| Jun 24, 2024 | 29.30 | 29.91 | 29.26 | 29.88 | 29.47 | 637,600 |
| Jun 21, 2024 | 29.35 | 29.47 | 29.15 | 29.29 | 28.89 | 770,600 |
| Jun 20, 2024 | 29.75 | 29.90 | 29.31 | 29.34 | 28.93 | 518,200 |
| Jun 19, 2024 | 29.77 | 30.00 | 29.60 | 29.79 | 29.38 | 214,100 |
| Jun 18, 2024 | 29.81 | 30.11 | 29.75 | 29.85 | 29.44 | 235,500 |
| Jun 17, 2024 | 30.31 | 30.32 | 29.85 | 29.97 | 29.56 | 434,800 |
| Jun 14, 2024 | 30.50 | 30.60 | 30.23 | 30.46 | 30.04 | 298,700 |
| Jun 13, 2024 | 30.76 | 31.00 | 30.55 | 30.71 | 30.29 | 340,600 |
| Jun 12, 2024 | 31.28 | 31.40 | 30.69 | 30.83 | 30.40 | 256,700 |
| Jun 11, 2024 | 31.08 | 31.27 | 30.96 | 31.06 | 30.63 | 356,800 |
| Jun 10, 2024 | 31.20 | 31.37 | 31.05 | 31.17 | 30.74 | 457,000 |
| Jun 07, 2024 | 31.43 | 31.50 | 31.17 | 31.31 | 30.88 | 282,100 |
| Jun 06, 2024 | 31.50 | 31.77 | 31.44 | 31.66 | 31.22 | 218,000 |
| Jun 05, 2024 | 31.31 | 31.85 | 31.31 | 31.57 | 31.13 | 387,500 |
| Jun 04, 2024 | 31.10 | 31.47 | 31.03 | 31.31 | 30.88 | 314,900 |
| Jun 03, 2024 | 31.07 | 31.23 | 30.83 | 31.14 | 30.71 | 633,200 |
| May 31, 2024 | 30.64 | 31.12 | 30.58 | 31.08 | 30.65 | 1,239,600 |
| May 30, 2024 | 30.70 | 30.76 | 30.51 | 30.59 | 30.17 | 311,400 |
| May 29, 2024 | 30.82 | 30.92 | 30.66 | 30.72 | 30.30 | 352,200 |
| May 28, 2024 | 31.43 | 31.49 | 30.89 | 31.03 | 30.60 | 287,500 |
| May 27, 2024 | 31.51 | 31.90 | 31.37 | 31.50 | 31.06 | 93,500 |
| May 24, 2024 | 31.49 | 31.66 | 31.21 | 31.57 | 31.13 | 321,700 |
| May 23, 2024 | 31.87 | 31.88 | 31.14 | 31.44 | 31.01 | 440,500 |
| May 22, 2024 | 31.78 | 32.17 | 31.76 | 31.94 | 31.50 | 514,100 |
| May 21, 2024 | 31.76 | 31.96 | 31.63 | 31.92 | 31.48 | 710,600 |
| May 17, 2024 | 31.84 | 31.89 | 31.54 | 31.84 | 31.40 | 562,600 |
| May 16, 2024 | 31.84 | 32.05 | 31.75 | 31.83 | 31.39 | 324,000 |
| May 15, 2024 | 32.14 | 32.17 | 31.76 | 31.84 | 31.40 | 489,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.