STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Unitil Corporation (UTL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

50.30

-0.19

(-0.38%)

As of 10:17AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	50.74	50.82	50.30	50.30	50.30	11,319
Apr 25, 2024	50.68	50.73	49.88	50.49	50.49	35,000
Apr 24, 2024	50.17	51.12	50.00	50.80	50.80	34,600
Apr 23, 2024	50.49	51.49	50.27	50.75	50.75	42,000
Apr 22, 2024	50.19	50.63	49.65	50.17	50.17	46,500
Apr 19, 2024	49.19	50.37	49.19	50.19	50.19	58,600
Apr 18, 2024	48.71	49.32	48.36	49.15	49.15	57,600
Apr 17, 2024	49.01	49.21	48.17	48.56	48.56	41,300
Apr 16, 2024	48.29	48.75	47.40	48.37	48.37	64,900
Apr 15, 2024	49.00	49.23	48.29	48.84	48.84	39,900
Apr 12, 2024	49.25	49.75	48.56	48.89	48.89	32,700
Apr 11, 2024	49.54	49.63	48.68	49.46	49.46	45,400
Apr 10, 2024	49.82	49.82	48.55	49.10	49.10	52,200
Apr 09, 2024	51.15	51.15	50.15	50.64	50.64	30,400
Apr 08, 2024	50.79	51.48	50.22	50.79	50.79	34,400
Apr 05, 2024	50.58	51.02	49.73	50.44	50.44	34,100
Apr 04, 2024	51.68	51.80	50.23	50.65	50.65	76,600
Apr 03, 2024	51.44	51.50	50.65	51.08	51.08	38,500
Apr 02, 2024	50.00	52.07	50.00	51.45	51.45	75,300
Apr 01, 2024	52.71	52.71	50.95	51.71	51.71	53,200
Mar 28, 2024	51.86	52.59	51.40	52.35	52.35	63,600
Mar 27, 2024	51.23	51.97	50.85	51.78	51.78	33,000
Mar 26, 2024	51.15	51.31	50.20	50.72	50.72	52,100
Mar 25, 2024	51.56	51.95	50.66	50.90	50.90	45,900
Mar 22, 2024	52.60	52.60	51.20	51.32	51.32	26,600
Mar 21, 2024	51.88	52.68	51.31	52.19	52.19	54,600
Mar 20, 2024	50.65	51.75	50.26	51.51	51.51	44,700
Mar 19, 2024	50.90	51.63	50.69	50.91	50.91	35,600
Mar 18, 2024	50.75	51.26	50.59	50.77	50.77	33,100
Mar 15, 2024	50.44	51.21	50.40	50.92	50.92	138,500
Mar 14, 2024	51.30	51.54	50.10	50.73	50.73	63,000
Mar 13, 2024	51.38	52.23	51.38	51.74	51.74	57,000
Mar 12, 2024	52.01	52.03	51.31	51.42	51.42	30,300
Mar 11, 2024	52.07	52.11	51.54	51.96	51.96	47,000
Mar 08, 2024	52.93	53.22	52.13	52.27	52.27	31,400
Mar 07, 2024	52.32	52.99	51.86	52.70	52.70	52,200
Mar 06, 2024	53.04	53.29	51.26	51.82	51.82	95,000
Mar 05, 2024	52.64	53.30	52.47	52.58	52.58	47,700
Mar 04, 2024	51.33	52.58	50.77	52.49	52.49	39,400
Mar 01, 2024	51.00	51.77	50.50	51.72	51.72	44,200
Feb 29, 2024	50.58	51.35	50.05	50.96	50.96	64,100
Feb 28, 2024	50.02	50.79	49.91	50.06	50.06	36,800
Feb 27, 2024	50.62	51.34	49.85	50.41	50.41	54,100
Feb 26, 2024	50.26	50.48	49.76	50.21	50.21	31,300
Feb 23, 2024	50.15	51.06	50.00	50.56	50.56	34,700
Feb 22, 2024	50.09	50.60	49.55	50.27	50.27	38,700
Feb 21, 2024	50.27	50.87	50.12	50.53	50.53	34,400
Feb 20, 2024	50.19	50.96	49.47	50.06	50.06	163,100
Feb 16, 2024	50.63	50.96	50.05	50.75	50.75	59,100
Feb 15, 2024	49.19	50.97	49.10	50.86	50.86	77,600
Feb 14, 2024	48.54	49.44	48.00	48.96	48.96	55,100
Feb 13, 2024	45.26	49.84	45.26	47.74	47.74	109,900
Feb 13, 2024	0.425 Dividend
Feb 12, 2024	48.57	50.34	48.53	49.89	49.47	65,400
Feb 09, 2024	47.95	48.74	47.46	48.57	48.16	68,400
Feb 08, 2024	47.97	48.45	47.45	48.06	47.65	51,600
Feb 07, 2024	48.09	48.82	47.87	48.23	47.82	38,100
Feb 06, 2024	48.04	48.53	47.74	47.91	47.50	95,500
Feb 05, 2024	48.21	48.72	47.42	48.04	47.63	54,300
Feb 02, 2024	48.73	49.37	47.60	49.00	48.58	49,600
Feb 01, 2024	47.82	49.90	47.54	49.78	49.36	45,500
Jan 31, 2024	49.18	49.49	47.47	47.52	47.12	52,800
Jan 30, 2024	49.29	49.53	48.55	48.99	48.57	24,300
Jan 29, 2024	49.06	49.62	48.52	49.25	48.83	50,700
Jan 26, 2024	48.99	49.16	48.48	49.00	48.58	20,600
Jan 25, 2024	48.60	48.92	47.83	48.56	48.15	53,400
Jan 24, 2024	49.21	49.21	47.80	48.06	47.65	48,000
Jan 23, 2024	49.14	49.67	48.61	48.72	48.30	38,600
Jan 22, 2024	49.02	51.56	48.81	49.14	48.72	52,800
Jan 19, 2024	49.00	49.00	48.32	48.58	48.17	28,100
Jan 18, 2024	47.91	48.79	47.61	48.77	48.35	44,400
Jan 17, 2024	47.97	48.62	47.36	47.93	47.52	69,700
Jan 16, 2024	49.39	49.65	47.71	47.98	47.57	60,100
Jan 12, 2024	49.86	49.90	49.30	49.65	49.23	36,200
Jan 11, 2024	50.42	50.42	48.67	49.36	48.94	58,800
Jan 10, 2024	51.89	51.89	50.62	50.68	50.25	36,900
Jan 09, 2024	51.74	52.20	51.36	51.73	51.29	41,700
Jan 08, 2024	52.27	52.44	51.70	52.24	51.79	32,200
Jan 05, 2024	52.57	52.98	51.84	52.03	51.59	59,000
Jan 04, 2024	53.79	54.08	52.74	52.91	52.46	42,900
Jan 03, 2024	53.57	54.02	53.02	53.28	52.83	45,800
Jan 02, 2024	52.33	53.43	52.33	53.32	52.87	42,900
Dec 29, 2023	52.53	53.13	52.10	52.57	52.12	51,600
Dec 28, 2023	53.09	53.27	52.70	52.71	52.26	25,200
Dec 27, 2023	52.97	53.40	52.64	53.03	52.58	34,000
Dec 26, 2023	51.84	53.00	51.80	52.67	52.22	39,000
Dec 22, 2023	51.87	52.50	51.78	51.98	51.54	36,200
Dec 21, 2023	51.37	51.56	50.87	51.42	50.98	33,200
Dec 20, 2023	51.93	52.95	50.92	51.20	50.76	72,700
Dec 19, 2023	51.52	52.12	50.78	51.75	51.31	59,200
Dec 18, 2023	51.02	51.50	50.19	51.48	51.04	65,700
Dec 15, 2023	52.38	52.38	50.52	50.59	50.16	375,800
Dec 14, 2023	53.30	54.20	52.04	52.43	51.98	78,400
Dec 13, 2023	51.31	52.98	50.65	52.93	52.48	68,700
Dec 12, 2023	51.22	51.39	49.97	51.04	50.61	38,000
Dec 11, 2023	50.89	51.45	50.70	51.36	50.92	53,200
Dec 08, 2023	50.61	51.17	49.81	51.17	50.73	41,900
Dec 07, 2023	50.44	50.87	50.03	50.79	50.36	49,200
Dec 06, 2023	50.19	51.00	50.06	50.51	50.08	59,300
Dec 05, 2023	50.40	50.99	49.85	50.08	49.65	34,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,939.87+54.49(+0.25%)

S&P 5005,103.58+55.16(+1.09%)

DOW38,195.56+109.76(+0.29%)

CAD/USD0.7305-0.0018(-0.24%)

CRUDE OIL83.59+0.02(+0.02%)

Bitcoin CAD87,147.27+370.03(+0.43%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Unitil Corporation (UTL)

S&P/TSX
21,939.87
+54.49(+0.25%)

S&P 500
5,103.58
+55.16(+1.09%)

DOW
38,195.56
+109.76(+0.29%)

CAD/USD
0.7305
-0.0018(-0.24%)

CRUDE OIL
83.59
+0.02(+0.02%)

Bitcoin CAD
87,147.27
+370.03(+0.43%)