Toronto - Delayed Quote CAD

Canadian Utilities Ltd (CU-PC.TO)

20.95
+0.02
+(0.10%)
At close: 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 202520.9621.0420.9020.9520.9553,900
May 22, 202521.0421.0420.9220.9320.933,279
May 21, 202521.0321.0321.0321.0321.03-
May 20, 202520.9121.0320.9021.0321.032,950
May 16, 202520.7520.8920.7520.8420.845,800
May 15, 202520.7520.7520.7120.7420.7436,600
May 14, 202520.5520.6520.5020.6520.6573,400
May 13, 202520.4920.6020.4920.5220.52298,811
May 12, 202520.3320.3620.3320.3320.333,700
May 9, 202520.2820.2820.2720.2720.273,500
May 8, 202520.3320.3820.2320.2320.2334,100
May 7, 202520.3020.4720.3020.3320.338,800
May 6, 202520.2720.2820.2720.2720.276,500
May 5, 202520.2720.3020.2720.2720.271,600
May 2, 202520.4120.4120.1620.2620.264,200
May 1, 2025 0.32475 Dividend
May 1, 202520.2020.2820.2020.2620.264,425
Apr 30, 202520.4020.5120.4020.5120.1921,273
Apr 29, 202520.4020.4020.4020.4020.0828,100
Apr 28, 202520.4420.4420.4420.4420.12-
Apr 25, 202520.4520.4520.3520.4420.124,331
Apr 24, 202520.5520.5520.4520.4520.13600
Apr 23, 202520.3021.2020.2920.5520.224,500
Apr 22, 202520.3020.3020.3020.3019.98-
Apr 21, 202520.2020.3020.2020.3019.982,200
Apr 17, 202520.2920.3020.0720.0719.754,614
Apr 16, 202520.5020.5020.2020.2219.903,800
Apr 15, 202520.0420.0420.0420.0419.72200
Apr 14, 202520.0320.0319.9019.9019.583,077
Apr 11, 202519.3019.3019.3019.3018.99300
Apr 10, 202519.0519.0519.0019.0118.713,000
Apr 9, 202519.2019.8418.9319.8419.533,601
Apr 8, 202519.7219.7719.3619.3619.059,750
Apr 7, 202519.1319.2018.9319.0718.775,550
Apr 4, 202520.9220.9219.9219.9219.605,800
Apr 3, 202521.2021.2021.0921.0920.761,600
Apr 2, 202521.2421.2421.2021.2020.861,500
Apr 1, 202521.0021.3021.0021.2420.905,328
Mar 31, 202521.0721.1521.0721.0920.7616,769
Mar 28, 202521.0521.1021.0521.0920.764,200
Mar 27, 202521.0821.0820.9620.9720.6437,300
Mar 26, 202521.0921.0921.0921.0920.76-
Mar 25, 202521.0921.0921.0921.0920.761,900
Mar 24, 202521.1221.1221.0921.0920.7610,400
Mar 21, 202521.1121.1121.0021.0120.68900
Mar 20, 202521.2821.2821.1221.1220.79350
Mar 19, 202521.0321.0821.0121.0120.68300
Mar 18, 202521.1021.1021.0221.0320.70197,135
Mar 17, 202521.0321.0321.0321.0320.70-
Mar 14, 202520.9021.1420.9021.0320.703,225
Mar 13, 202521.2421.2420.9020.9120.5821,500
Mar 12, 202521.0521.0721.0021.0120.686,700
Mar 11, 202521.0521.1021.0521.0520.721,810
Mar 10, 202521.0521.0521.0521.0520.72300
Mar 7, 202521.3321.3321.1421.1420.812,500
Mar 6, 202521.3521.3521.3321.3320.99406
Mar 5, 202521.3421.3721.3421.3721.031,200
Mar 4, 202521.2021.3721.1521.3721.031,100
Mar 3, 202521.4621.4721.4621.4721.13442
Feb 28, 202521.5321.5321.5021.5021.16575
Feb 27, 202521.3921.5021.3621.4221.083,049
Feb 26, 202521.4021.4021.3621.3621.021,300
Feb 25, 202521.4021.4521.4021.4021.063,468
Feb 24, 202521.4121.4521.4121.4521.111,500
Feb 21, 202521.4121.4121.4121.4121.07-
Feb 20, 202521.4421.4421.4121.4121.07400
Feb 19, 202521.5621.5621.4421.4421.104,300
Feb 18, 202521.5021.5021.4321.4321.091,100
Feb 14, 202521.4321.5021.4221.4821.1498,470
Feb 13, 202521.4821.4821.4121.4221.082,682
Feb 12, 202521.4321.4621.4021.4021.06958
Feb 11, 202521.4421.5121.4121.4821.1417,600
Feb 10, 202521.4821.4821.3921.3921.051,700
Feb 7, 202521.5821.5821.3821.3821.04592
Feb 6, 2025 0.32475 Dividend
Feb 6, 202521.5021.5421.4721.4721.132,692
Feb 5, 202521.7121.9121.7121.9121.241,549
Feb 4, 202521.9721.9921.7021.7021.044,121
Feb 3, 202521.7021.7621.5221.7621.105,345
Jan 31, 202522.0022.0021.7721.8021.147,655
Jan 30, 202521.7821.8021.7821.8021.141,400
Jan 29, 202521.6121.6121.4621.5820.923,880
Jan 28, 202521.6121.7521.6121.7521.0924,400
Jan 27, 202521.7021.7021.6121.6120.951,445
Jan 24, 202521.6621.7121.6521.7021.047,600
Jan 23, 202521.7021.7021.5721.6520.992,302
Jan 22, 202522.2022.2021.5921.5920.933,428
Jan 21, 202521.7221.7221.7221.7221.061,000
Jan 20, 202521.7121.8821.7121.7921.137,800
Jan 17, 202521.5021.7121.5021.6320.979,798
Jan 16, 202521.5821.5821.5821.5820.925,000
Jan 15, 202521.5121.5121.4421.4420.79500
Jan 14, 202521.3821.5021.3821.4020.752,800
Jan 13, 202521.5421.5421.3821.3820.731,700
Jan 10, 202521.4221.4921.3721.3720.7229,400
Jan 9, 202521.4421.4421.4221.4220.778,680
Jan 8, 202521.4121.4721.4121.4720.822,913
Jan 7, 202521.3221.3521.3121.3520.7016,100
Jan 6, 202521.2921.3321.2921.3320.6816,705
Jan 3, 202521.2121.2121.2021.2120.561,500
Jan 2, 202521.2021.2321.2021.2320.585,300
Dec 31, 202420.9921.2920.9921.2920.646,935
Dec 30, 202420.9820.9820.9820.9820.3410,000
Dec 27, 202421.0121.0121.0121.0120.37-
Dec 24, 202421.0121.0121.0121.0120.37300
Dec 23, 202420.9921.0020.9420.9920.352,480
Dec 20, 202420.9320.9920.9320.9920.35800
Dec 19, 202421.0021.0120.9020.9020.2630,800
Dec 18, 202420.9120.9520.9020.9120.2748,500
Dec 17, 202421.1821.1820.8820.8820.247,400
Dec 16, 202421.1021.1021.1021.1020.462,880
Dec 13, 202421.2321.2321.0021.0420.405,501
Dec 12, 202421.0021.0221.0021.0220.386,000
Dec 11, 202420.8521.0020.8520.8720.2427,401
Dec 10, 202420.8820.8820.8720.8720.24400
Dec 9, 202420.9620.9620.7020.8420.2123,300
Dec 6, 202420.9620.9620.8820.9120.273,200
Dec 5, 202420.9420.9620.9020.9320.296,521
Dec 4, 202420.8120.9120.8020.8720.241,400
Dec 3, 202420.6320.8020.6320.8020.171,395
Dec 2, 202420.6720.6720.5720.5719.941,700
Nov 29, 202420.8220.8220.6420.6820.052,100
Nov 28, 202420.6120.6120.6120.6119.98200
Nov 27, 202420.9620.9620.6520.6520.022,498
Nov 26, 202420.5220.6220.5220.6219.995,400
Nov 25, 202420.7120.8020.5320.8020.175,130
Nov 22, 202421.2221.2220.6020.6019.9711,206
Nov 21, 202420.9221.1720.8921.0520.414,421
Nov 20, 202420.7420.7720.7420.7720.14800
Nov 19, 202420.6020.6020.5420.5519.922,000
Nov 18, 202420.4120.5720.4120.5519.923,682
Nov 15, 202420.3920.4320.3920.4019.784,800
Nov 14, 202420.4620.4620.3020.3019.68600
Nov 13, 202420.1920.2620.1920.2619.642,156
Nov 12, 202420.4020.4020.3520.3519.735,600
Nov 11, 202420.6020.7420.4220.5919.962,400
Nov 8, 202420.5020.5020.5020.5019.882,001
Nov 7, 2024 0.32475 Dividend
Nov 7, 202420.4020.5320.3520.5019.886,900
Nov 6, 202420.5920.6620.5920.6619.723,200
Nov 5, 202421.0021.0020.6320.9419.982,814
Nov 4, 202420.3820.3820.3820.3819.45200
Nov 1, 202420.6620.9620.3520.3519.423,500
Oct 31, 202420.6620.6620.3020.3019.372,892
Oct 30, 202420.4920.4920.2620.3319.405,950
Oct 29, 202420.8220.8220.3520.3519.42700
Oct 28, 202420.8020.8020.5320.5319.592,200
Oct 25, 202420.7020.7020.7020.7019.75-
Oct 24, 202420.7520.7520.7020.7019.751,900
Oct 23, 202420.7520.7520.7520.7519.80200
Oct 22, 202420.8120.8120.8120.8119.86200
Oct 21, 202420.8920.9020.8120.8119.865,700
Oct 18, 202420.8421.0420.7021.0320.079,968
Oct 17, 202420.6020.6020.6020.6019.66-
Oct 16, 202420.7520.8020.3320.6019.664,638
Oct 15, 202420.7620.8020.7620.8019.852,201
Oct 11, 202420.6120.6120.6120.6119.67100
Oct 10, 202420.7420.7520.7420.7519.801,800
Oct 9, 202420.6120.6120.6020.6019.66700
Oct 8, 202420.7520.7520.7520.7519.80100
Oct 7, 202420.9220.9220.8320.8319.881,800
Oct 4, 202421.1421.1421.1421.1420.17-
Oct 3, 202421.1521.1521.1421.1420.17700
Oct 2, 202421.2421.2421.2421.2420.27300
Oct 1, 202421.3021.3021.2421.2420.272,095
Sep 30, 202420.7621.5820.7621.5820.592,241
Sep 27, 202420.9821.0220.9821.0220.06901
Sep 26, 202420.7420.8320.7020.7519.814,877
Sep 25, 202420.8520.8520.7320.7419.794,600
Sep 24, 202420.6520.7520.6520.7519.8011,400
Sep 23, 202420.6120.7520.6120.7519.801,987
Sep 20, 202420.5020.7320.5020.6119.672,700
Sep 19, 202420.5820.6520.4820.5219.585,694
Sep 18, 202420.4820.4820.4820.4819.54200
Sep 17, 202420.5420.6220.5020.6219.681,100
Sep 16, 202420.5120.5220.5020.5119.5715,700
Sep 13, 202420.4820.5320.4720.4819.547,243
Sep 12, 202420.4920.5020.4420.4819.544,122
Sep 11, 202420.4920.5020.3520.3719.445,300
Sep 10, 202420.4320.4320.4220.4319.504,600
Sep 9, 202420.5720.5720.4220.4419.514,800
Sep 6, 202420.6420.6420.3920.5019.5649,825
Sep 5, 202420.3120.4920.3120.4919.553,918
Sep 4, 202420.6020.6520.6020.6519.711,305
Sep 3, 202420.5520.5520.5020.5019.56600
Aug 30, 202420.6020.6020.6020.6019.66689
Aug 29, 202420.6020.6520.4620.4619.531,294
Aug 28, 202420.5920.5920.5920.5919.65300
Aug 27, 202420.4520.6220.3820.4819.544,576
Aug 26, 202420.6220.6220.5120.5319.591,526
Aug 23, 202420.4020.5020.4020.4919.5515,670
Aug 22, 202420.2520.3020.2520.3019.372,500
Aug 21, 202420.3020.3020.3020.3019.37100,000
Aug 20, 202420.2020.3020.2020.2919.362,500
Aug 19, 202420.0020.3120.0020.2819.357,200
Aug 16, 202419.9920.0019.8519.9219.014,746
Aug 15, 202419.7620.0019.7619.8718.96600
Aug 14, 202420.0020.0220.0020.0219.112,001
Aug 13, 202419.7520.2619.7520.2619.331,200
Aug 12, 202419.6319.8319.6319.8318.921,100
Aug 9, 202419.5119.5219.5019.5018.613,700
Aug 8, 2024 0.32475 Dividend
Aug 8, 202419.5019.8119.5019.5218.6324,800
Aug 7, 202419.8319.9619.7019.7018.491,400
Aug 6, 202419.5019.8419.2019.8418.6211,519
Aug 2, 202420.2520.2519.4019.4018.2117,050
Aug 1, 202420.0020.1520.0020.0518.8223,400
Jul 31, 202420.4020.4019.7519.7518.5439,693
Jul 30, 202420.0020.2920.0020.2919.042,201
Jul 29, 202420.5520.5519.9520.1418.909,047
Jul 26, 202420.7520.7520.5220.5219.262,293
Jul 25, 202420.8320.8320.7020.7019.431,572
Jul 24, 202421.1521.1520.7520.8019.524,600
Jul 23, 202420.9120.9120.8620.8619.583,488
Jul 22, 202420.8320.8320.8320.8319.55-
Jul 19, 202421.4021.4020.8320.8319.558,662
Jul 18, 202420.7520.8520.7520.8519.57600
Jul 17, 202420.6920.7420.6920.7419.47885
Jul 16, 202420.9420.9520.8320.8319.553,483
Jul 15, 202421.0021.0120.9721.0119.722,900
Jul 12, 202420.9121.0420.8521.0419.753,700
Jul 11, 202421.0021.0020.7720.8019.523,340
Jul 10, 202421.2521.2720.7621.0519.7637,900
Jul 9, 202421.1521.1521.1521.1519.854,100
Jul 8, 202421.0021.0620.8921.0619.7748,700
Jul 5, 202420.8520.8520.8520.8519.57653
Jul 4, 202420.6020.6020.5520.5519.291,940
Jul 3, 202420.4120.5020.4020.5019.243,218
Jul 2, 202420.5220.5220.5220.5219.26850
Jun 28, 202419.9020.1219.9020.1218.884,387
Jun 27, 202419.3019.7519.3019.7518.542,500
Jun 26, 202419.0119.2119.0119.2018.0222,425
Jun 25, 202419.1819.1819.0019.0417.875,836
Jun 24, 202418.9319.1318.9319.0017.8318,200
Jun 21, 202418.8718.8718.7918.8117.663,600
Jun 20, 202419.0019.1018.7018.8117.667,600
Jun 19, 202418.7018.7018.5518.6017.464,711
Jun 18, 202418.5118.8018.5118.7417.5951,787
Jun 17, 202418.9118.9118.4218.4217.296,900
Jun 14, 202419.2019.2019.0819.0817.91550
Jun 13, 202419.7519.7519.5019.5018.302,527
Jun 12, 202419.8919.9519.8019.9518.736,048
Jun 11, 202419.7719.9019.6519.9018.683,105
Jun 10, 202419.7919.7919.7219.7218.51600
Jun 7, 202419.9020.1019.5019.5018.304,120
Jun 6, 202420.4320.4320.2020.2018.96800
Jun 5, 202421.4021.4020.4720.4719.211,450
Jun 4, 202421.2421.2421.2421.2419.94-
Jun 3, 202421.2521.2521.2021.2419.943,340
May 31, 202421.2521.2521.2521.2519.951,300
May 30, 202421.4421.4521.3521.3520.041,700
May 29, 202421.2521.2521.2521.2519.951,000
May 28, 202421.0021.3920.9821.3920.083,100
May 27, 202420.4820.9720.4820.9719.6815,152
May 24, 202420.4820.4820.4820.4819.22900
May 23, 202420.3020.3020.1620.3019.059,125