Canada Markets open in 1 hr 15 mins

Canadian Utilities Limited (CU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.29+0.08 (+0.22%)
At close: 04:00PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202336.7436.7435.9436.2936.29891,900
Feb 03, 202336.3336.4535.8436.2136.211,152,300
Feb 02, 202336.4336.5636.1836.3536.35486,500
Feb 01, 202336.5036.6036.1536.4736.47400,600
Feb 01, 20230.449 Dividend
Jan 31, 202336.9337.1536.7036.9836.53780,500
Jan 30, 202336.7537.3836.7137.0536.60664,800
Jan 27, 202337.4037.5636.9937.1336.68359,800
Jan 26, 202337.6137.6137.2837.3636.91376,500
Jan 25, 202337.5937.8437.5237.6737.21256,800
Jan 24, 202337.6437.9237.4037.7837.32521,600
Jan 23, 202337.8937.8937.6137.8137.35421,300
Jan 20, 202337.7538.0037.5337.9637.50694,400
Jan 19, 202337.7437.9737.7437.7937.33508,300
Jan 18, 202338.1338.2537.7737.8637.40453,000
Jan 17, 202338.0038.6037.8638.1037.64799,300
Jan 16, 202337.6838.1837.6838.0637.60203,700
Jan 13, 202337.4337.9237.1937.8437.38503,800
Jan 12, 202337.2837.7737.2637.5137.05705,400
Jan 11, 202336.9237.4336.9237.2836.83615,300
Jan 10, 202336.7737.0336.4336.9236.47788,000
Jan 09, 202336.8637.2536.6936.7536.30485,400
Jan 06, 202336.8437.2236.6436.9836.53665,600
Jan 05, 202337.0737.3436.6536.7436.29665,400
Jan 04, 202337.0137.1936.8937.1336.68509,000
Jan 03, 202336.7537.0136.4336.9436.49588,400
Dec 30, 202236.9137.0236.5536.6536.21225,100
Dec 29, 202236.8837.0836.8236.9436.49165,900
Dec 28, 202236.8937.3336.7836.8236.37185,200
Dec 23, 202236.5937.0936.4637.0736.62212,300
Dec 22, 202237.1537.2336.4836.7236.27577,200
Dec 21, 202236.9337.3136.9337.2536.80518,700
Dec 20, 202236.6236.9336.5136.8736.42369,000
Dec 19, 202237.3837.6436.7136.7536.30285,400
Dec 16, 202237.5237.6336.9037.4737.02806,800
Dec 15, 202237.8537.9537.4237.6437.18516,800
Dec 14, 202238.0938.4637.7737.7937.33353,000
Dec 13, 202237.8238.4537.8238.1037.64735,700
Dec 12, 202237.3237.8337.3237.7137.25616,500
Dec 09, 202236.9637.4336.9637.3236.87179,400
Dec 08, 202237.0537.1536.7637.0136.56372,500
Dec 07, 202236.7837.2236.7836.9736.52556,700
Dec 06, 202236.7837.1736.5436.8736.42595,800
Dec 05, 202236.3736.7636.3736.7236.27401,200
Dec 02, 202236.4436.5636.1336.4035.96451,600
Dec 01, 202236.8337.0936.5136.6136.17419,500
Nov 30, 202236.2536.8736.2536.7936.341,211,900
Nov 29, 202236.6936.6936.2736.3235.88279,700
Nov 28, 202236.8436.8936.5636.7736.32465,400
Nov 25, 202236.6136.9136.6036.8436.39352,800
Nov 24, 202236.7036.7936.3836.5736.13594,200
Nov 23, 202236.5036.8236.4636.6036.16573,400
Nov 22, 202235.9736.7735.8736.5936.15709,800
Nov 21, 202235.7436.1035.7435.8235.391,417,000
Nov 18, 202235.4835.8535.4335.8535.41485,200
Nov 17, 202235.2535.5835.2135.4134.98954,500
Nov 16, 202234.7535.5634.7535.3734.941,353,300
Nov 15, 202235.0035.3834.7434.8034.38665,700
Nov 14, 202235.6135.7334.8634.9234.502,032,300
Nov 11, 202235.7935.8534.9635.6235.19551,700
Nov 10, 202235.1835.8635.1535.7635.33548,600
Nov 09, 202234.9635.2034.7134.7634.34768,400
Nov 08, 202234.7935.2034.7335.0334.60338,800
Nov 07, 202235.3335.3334.5534.7634.34806,000
Nov 04, 202235.2935.5834.9735.2834.851,594,500
Nov 03, 202235.5635.5834.7935.2234.79860,600
Nov 02, 202235.3936.0635.3835.7135.28856,600
Nov 02, 20220.444 Dividend
Nov 01, 202236.5136.6435.8435.8935.02571,900
Oct 31, 202236.0036.3235.6636.2535.372,342,200
Oct 28, 202236.0436.3835.9036.0335.15661,400
Oct 27, 202235.5736.3035.5735.7934.92633,700
Oct 26, 202235.1935.8935.1935.6534.78505,900
Oct 25, 202235.0335.5735.0035.3234.46652,000
Oct 24, 202234.7335.1634.6035.0434.19923,300
Oct 21, 202234.2734.7834.0934.5733.73548,900
Oct 20, 202234.6934.8834.0934.2333.401,117,600
Oct 19, 202235.0035.3934.3834.5933.751,117,400
Oct 18, 202234.8235.1434.6435.1234.26622,800
Oct 17, 202234.0534.8834.0234.7333.881,999,600
Oct 14, 202234.4934.6933.6933.7132.891,000,800
Oct 13, 202233.3834.4233.2434.3933.551,046,400
Oct 12, 202234.4834.5833.5033.5932.771,799,600
Oct 11, 202234.6634.8934.0634.5133.671,565,000
Oct 07, 202234.4935.5734.4934.6533.81839,600
Oct 06, 202236.1636.4134.4634.6333.791,328,200
Oct 05, 202236.7436.9336.0436.1335.25697,500
Oct 04, 202236.7237.1136.4836.9036.001,314,200
Oct 03, 202236.2637.0136.1136.4035.51847,200
Sept 30, 202236.4136.6735.8835.9335.05841,100
Sept 29, 202237.5637.6836.3236.3835.49547,300
Sept 28, 202237.7037.8937.3137.7036.78875,400
Sept 27, 202238.7838.8337.6637.7536.83538,400
Sept 26, 202239.3039.3238.3638.5937.65606,800
Sept 23, 202239.7439.9239.1939.4538.49702,400
Sept 22, 202239.8740.0739.7440.0239.05202,600
Sept 21, 202240.2340.4039.8140.0039.03285,000
Sept 20, 202240.5840.5840.0040.2339.25282,900
Sept 19, 202240.3440.6840.2540.6539.66432,300
Sept 16, 202240.2240.5040.0840.4339.45886,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...