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
20.27+0.20 (+1.00%)
At close: 01:02PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202420.2020.2720.2020.2720.273,100
May 31, 20240.082 Dividend
May 30, 202420.0920.0920.0920.0920.01100
May 29, 202420.1720.1719.9819.9819.903,900
May 28, 202420.4520.4520.3220.3820.30300
May 27, 202420.5420.5520.5420.5520.471,700
May 24, 202420.5220.5220.5020.5020.42200
May 23, 202420.5320.5320.4720.4720.396,500
May 22, 202420.7120.7420.7020.7020.623,300
May 21, 202420.7320.7320.7320.7320.651,100
May 17, 202420.7320.7320.7320.7320.65400
May 16, 202420.7520.7520.6820.6920.61400
May 15, 202420.7120.7520.6920.7020.621,100
May 14, 202420.5720.5720.5720.5720.49300
May 13, 202420.7220.7220.6120.6120.533,400
May 10, 202420.6620.6720.6320.6720.59900
May 09, 202420.5820.5820.5320.5620.481,300
May 08, 202420.3420.4520.3420.4520.37300
May 07, 202420.2620.2820.2520.2720.195,000
May 06, 202420.0720.2420.0720.2420.163,900
May 03, 202419.7719.7719.7719.7719.69-
May 02, 202419.6119.6119.6119.6119.531,000
May 01, 202419.4419.4419.4419.4419.363,900
Apr 30, 202419.4019.4019.3519.3719.291,700
Apr 29, 202419.4019.4019.3619.3619.28200
Apr 29, 20240.082 Dividend
Apr 26, 202419.4319.4319.4319.4319.27-
Apr 25, 202419.3719.3719.3719.3719.21500
Apr 24, 202419.5019.5019.5019.5019.34-
Apr 23, 202419.4119.4119.4119.4119.25-
Apr 22, 202419.2919.2919.2919.2919.13-
Apr 19, 202419.2719.2919.2719.2919.13700
Apr 18, 202419.0119.0619.0119.0618.901,100
Apr 17, 202418.8018.8718.8018.8718.71400
Apr 16, 202418.8218.8918.8218.8918.73300
Apr 15, 202418.9618.9618.9618.9618.80200
Apr 12, 202419.1219.1219.1019.1018.941,400
Apr 11, 202419.2919.4119.2919.4119.25800
Apr 10, 202419.6219.6219.4219.4719.312,600
Apr 09, 202419.7519.7719.7519.7719.611,000
Apr 08, 202419.6719.6919.6719.6919.531,300
Apr 05, 202419.6619.6619.6619.6619.50200
Apr 04, 202419.7619.7619.7019.7019.542,100
Apr 03, 202419.7419.7719.6619.6619.50400
Apr 02, 202419.7719.7819.7719.7819.62400
Apr 01, 202419.9019.9719.8919.9719.801,100
Mar 28, 202419.9820.1219.9820.1219.951,700
Mar 27, 202419.9619.9619.9619.9619.791,300
Mar 27, 20240.078 Dividend
Mar 26, 202420.0120.0119.9819.9819.741,000
Mar 25, 202420.0320.0319.9619.9819.741,400
Mar 22, 202420.0420.0520.0020.0419.80700
Mar 21, 202420.1920.1920.1420.1419.903,700
Mar 20, 202420.1020.1020.1020.1019.86500
Mar 19, 202420.0320.1020.0120.0319.791,600
Mar 18, 202420.1520.1519.9920.0019.762,100
Mar 15, 202420.0220.1419.9920.1019.861,700
Mar 14, 202420.0920.0919.9320.0119.771,900
Mar 13, 202420.3320.3320.2320.2319.98800
Mar 12, 202420.4020.4020.3620.3620.117,500
Mar 11, 202420.3520.4320.3520.4320.18900
Mar 08, 202420.4820.4819.9920.4220.1727,300
Mar 07, 202420.2720.4120.2720.4120.161,300
Mar 06, 202420.1720.1720.1220.1419.903,500
Mar 05, 202420.1020.1220.0620.0619.822,100
Mar 04, 202420.0620.1020.0320.0719.831,600
Mar 01, 202420.0720.1920.0720.1519.915,200
Feb 29, 202419.9319.9319.9319.9319.69-
Feb 28, 202419.9919.9919.9119.9119.674,200
Feb 28, 20240.078 Dividend
Feb 27, 202420.0520.0520.0420.0419.72700
Feb 26, 202420.0520.0620.0020.0419.728,900
Feb 23, 202420.4220.4220.3520.4120.084,200
Feb 22, 202420.4320.4520.3920.4220.091,100
Feb 21, 202420.4720.4720.4220.4420.111,600
Feb 20, 202420.3320.3320.3320.3320.00-
Feb 16, 202420.3020.3920.3020.3320.001,000
Feb 15, 202419.8519.8519.8519.8519.53-
Feb 14, 202419.8519.8519.8519.8519.53200
Feb 13, 202419.9019.9019.6219.6719.362,400
Feb 12, 202420.0420.0920.0420.0919.77400
Feb 09, 202419.8919.8919.8819.8919.57800
Feb 08, 202419.8719.9519.8719.9519.631,300
Feb 07, 202420.1820.1820.1220.1319.812,200
Feb 06, 202420.2820.3020.2420.2819.961,500
Feb 05, 202420.2020.2620.1420.2219.903,600
Feb 02, 202420.5020.5020.3320.4920.162,000
Feb 01, 202420.6920.6920.6120.6520.323,800
Jan 31, 202420.8520.8520.5420.5420.212,900
Jan 30, 202420.7020.7420.7020.7420.411,600
Jan 30, 20240.078 Dividend
Jan 29, 202420.7020.8520.7020.8320.421,600
Jan 26, 202420.7620.7620.7220.7220.31500
Jan 25, 202420.6620.7120.6520.7120.30300
Jan 24, 202420.8020.8020.6720.6720.265,400
Jan 23, 202420.6020.6520.5920.6520.243,800
Jan 22, 202420.6420.6420.5020.5620.1610,500
Jan 19, 202420.4820.6520.4820.6520.242,800
Jan 18, 202420.5920.5920.5220.5620.16600
Jan 17, 202420.7020.7020.5420.5420.14400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...