Canada markets closed

Global X Canadian Utility Services High Dividend Index ETF (UTIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.73+0.01 (+0.05%)
At close: 03:34PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.7320.7320.7320.7320.73400
May 16, 202420.7520.7520.6820.6920.69400
May 15, 202420.7120.7520.6920.7020.701,100
May 14, 202420.5720.5720.5720.5720.57300
May 13, 202420.7220.7220.6120.6120.613,400
May 10, 202420.6620.6720.6320.6720.67900
May 09, 202420.5820.5820.5320.5620.561,300
May 08, 202420.3420.4520.3420.4520.45300
May 07, 202420.2620.2820.2520.2720.275,000
May 06, 202420.0720.2420.0720.2420.243,900
May 03, 202419.7719.7719.7719.7719.77-
May 02, 202419.6119.6119.6119.6119.611,000
May 01, 202419.4419.4419.4419.4419.443,900
Apr 30, 202419.4019.4019.3519.3719.371,700
Apr 29, 202419.4019.4019.3619.3619.36200
Apr 29, 20240.082 Dividend
Apr 26, 202419.4319.4319.4319.4319.35-
Apr 25, 202419.3719.3719.3719.3719.29500
Apr 24, 202419.5019.5019.5019.5019.42-
Apr 23, 202419.4119.4119.4119.4119.33-
Apr 22, 202419.2919.2919.2919.2919.21-
Apr 19, 202419.2719.2919.2719.2919.21700
Apr 18, 202419.0119.0619.0119.0618.981,100
Apr 17, 202418.8018.8718.8018.8718.79400
Apr 16, 202418.8218.8918.8218.8918.81300
Apr 15, 202418.9618.9618.9618.9618.88200
Apr 12, 202419.1219.1219.1019.1019.021,400
Apr 11, 202419.2919.4119.2919.4119.33800
Apr 10, 202419.6219.6219.4219.4719.392,600
Apr 09, 202419.7519.7719.7519.7719.691,000
Apr 08, 202419.6719.6919.6719.6919.611,300
Apr 05, 202419.6619.6619.6619.6619.58200
Apr 04, 202419.7619.7619.7019.7019.622,100
Apr 03, 202419.7419.7719.6619.6619.58400
Apr 02, 202419.7719.7819.7719.7819.70400
Apr 01, 202419.9019.9719.8919.9719.891,100
Mar 28, 202419.9820.1219.9820.1220.041,700
Mar 27, 202419.9619.9619.9619.9619.881,300
Mar 27, 20240.078 Dividend
Mar 26, 202420.0120.0119.9819.9819.821,000
Mar 25, 202420.0320.0319.9619.9819.821,400
Mar 22, 202420.0420.0520.0020.0419.88700
Mar 21, 202420.1920.1920.1420.1419.983,700
Mar 20, 202420.1020.1020.1020.1019.94500
Mar 19, 202420.0320.1020.0120.0319.871,600
Mar 18, 202420.1520.1519.9920.0019.842,100
Mar 15, 202420.0220.1419.9920.1019.941,700
Mar 14, 202420.0920.0919.9320.0119.851,900
Mar 13, 202420.3320.3320.2320.2320.07800
Mar 12, 202420.4020.4020.3620.3620.197,500
Mar 11, 202420.3520.4320.3520.4320.26900
Mar 08, 202420.4820.4819.9920.4220.2527,300
Mar 07, 202420.2720.4120.2720.4120.241,300
Mar 06, 202420.1720.1720.1220.1419.983,500
Mar 05, 202420.1020.1220.0620.0619.902,100
Mar 04, 202420.0620.1020.0320.0719.911,600
Mar 01, 202420.0720.1920.0720.1519.995,200
Feb 29, 202419.9319.9319.9319.9319.77-
Feb 28, 202419.9919.9919.9119.9119.754,200
Feb 28, 20240.078 Dividend
Feb 27, 202420.0520.0520.0420.0419.80700
Feb 26, 202420.0520.0620.0020.0419.808,900
Feb 23, 202420.4220.4220.3520.4120.174,200
Feb 22, 202420.4320.4520.3920.4220.181,100
Feb 21, 202420.4720.4720.4220.4420.201,600
Feb 20, 202420.3320.3320.3320.3320.09-
Feb 16, 202420.3020.3920.3020.3320.091,000
Feb 15, 202419.8519.8519.8519.8519.61-
Feb 14, 202419.8519.8519.8519.8519.61200
Feb 13, 202419.9019.9019.6219.6719.432,400
Feb 12, 202420.0420.0920.0420.0919.85400
Feb 09, 202419.8919.8919.8819.8919.65800
Feb 08, 202419.8719.9519.8719.9519.711,300
Feb 07, 202420.1820.1820.1220.1319.892,200
Feb 06, 202420.2820.3020.2420.2820.041,500
Feb 05, 202420.2020.2620.1420.2219.983,600
Feb 02, 202420.5020.5020.3320.4920.242,000
Feb 01, 202420.6920.6920.6120.6520.403,800
Jan 31, 202420.8520.8520.5420.5420.292,900
Jan 30, 202420.7020.7420.7020.7420.491,600
Jan 30, 20240.078 Dividend
Jan 29, 202420.7020.8520.7020.8320.501,600
Jan 26, 202420.7620.7620.7220.7220.40500
Jan 25, 202420.6620.7120.6520.7120.39300
Jan 24, 202420.8020.8020.6720.6720.355,400
Jan 23, 202420.6020.6520.5920.6520.333,800
Jan 22, 202420.6420.6420.5020.5620.2410,500
Jan 19, 202420.4820.6520.4820.6520.332,800
Jan 18, 202420.5920.5920.5220.5620.24600
Jan 17, 202420.7020.7020.5420.5420.22400
Jan 16, 202420.7920.8720.7920.8420.51900
Jan 15, 202420.7820.9320.7820.9320.60500
Jan 12, 202420.8220.8320.7120.7120.395,900
Jan 11, 202420.6920.8220.6820.7920.462,600
Jan 10, 202420.9020.9720.8520.9720.642,800
Jan 09, 202420.8720.8720.7920.8720.54700
Jan 08, 202420.7920.9820.7920.9820.652,900
Jan 05, 202420.8120.8120.6820.7420.421,000
Jan 04, 202420.6920.6920.6720.6720.35700
Jan 03, 202420.6120.6820.6120.6120.29700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...