Toronto - Delayed Quote CAD

Canadian Utilities Ltd (CU-PD.TO)

Compare
21.60
-0.30
(-1.37%)
At close: January 10 at 11:15:57 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.60 21.60 21.60 21.60 21.60 3,000
Jan 9, 2025 21.69 21.90 21.69 21.90 21.90 1,700
Jan 8, 2025 21.90 21.96 21.90 21.93 21.93 900
Jan 7, 2025 21.84 22.64 21.76 22.63 22.63 8,333
Jan 6, 2025 21.66 21.84 21.66 21.84 21.84 5,600
Jan 3, 2025 21.65 21.65 21.54 21.55 21.55 1,300
Jan 2, 2025 21.71 21.71 21.70 21.70 21.70 6,166
Dec 31, 2024 21.59 21.59 21.59 21.59 21.59 -
Dec 30, 2024 21.00 21.59 21.00 21.59 21.59 5,900
Dec 27, 2024 21.82 21.82 20.97 21.05 21.05 1,930
Dec 24, 2024 21.37 21.37 21.37 21.37 21.37 2,800
Dec 23, 2024 21.01 21.02 20.92 21.02 21.02 5,772
Dec 20, 2024 21.09 21.28 20.96 21.28 21.28 15,600
Dec 19, 2024 21.09 21.09 20.75 20.75 20.75 5,700
Dec 18, 2024 21.06 21.34 21.06 21.34 21.34 3,600
Dec 17, 2024 21.26 21.26 20.92 21.03 21.03 1,400
Dec 16, 2024 21.09 21.25 21.09 21.25 21.25 2,000
Dec 13, 2024 21.51 21.51 21.51 21.51 21.51 100
Dec 12, 2024 21.25 21.26 21.25 21.26 21.26 1,200
Dec 11, 2024 21.11 21.35 21.10 21.25 21.25 2,900
Dec 10, 2024 21.08 21.08 21.08 21.08 21.08 100
Dec 9, 2024 21.05 21.05 21.05 21.05 21.05 -
Dec 6, 2024 21.05 21.05 21.05 21.05 21.05 500
Dec 5, 2024 20.77 21.00 20.77 21.00 21.00 900
Dec 4, 2024 20.89 21.07 20.76 21.06 21.06 5,100
Dec 3, 2024 20.90 20.96 20.87 20.96 20.96 3,905
Dec 2, 2024 21.67 21.67 20.62 20.62 20.62 2,612
Nov 29, 2024 20.52 20.80 20.52 20.59 20.59 1,969
Nov 28, 2024 20.36 20.69 20.36 20.62 20.62 21,800
Nov 27, 2024 20.25 20.50 20.25 20.48 20.48 6,100
Nov 26, 2024 20.43 20.45 20.43 20.45 20.45 2,700
Nov 25, 2024 20.20 20.22 20.16 20.22 20.22 3,600
Nov 22, 2024 20.18 20.18 20.18 20.18 20.18 -
Nov 21, 2024 20.21 20.21 20.10 20.18 20.18 5,979
Nov 20, 2024 20.25 20.25 20.07 20.07 20.07 2,999
Nov 19, 2024 20.10 20.17 20.10 20.12 20.12 2,500
Nov 18, 2024 20.10 20.10 20.05 20.10 20.10 2,758
Nov 15, 2024 20.08 20.10 20.02 20.02 20.02 4,495
Nov 14, 2024 19.99 20.06 19.99 20.05 20.05 4,345
Nov 13, 2024 19.95 20.00 19.95 20.00 20.00 5,500
Nov 12, 2024 19.98 20.00 19.92 19.92 19.92 137,591
Nov 11, 2024 19.91 19.91 19.90 19.91 19.91 1,101
Nov 8, 2024 19.84 19.84 19.84 19.84 19.84 500
Nov 7, 2024 0.31 Dividend
Nov 7, 2024 20.13 20.13 19.81 19.89 19.89 4,300
Nov 6, 2024 20.45 20.45 20.10 20.20 19.89 18,147
Nov 5, 2024 20.50 20.50 20.49 20.49 20.18 1,000
Nov 4, 2024 20.45 20.50 20.43 20.47 20.16 4,800
Nov 1, 2024 20.72 20.72 20.72 20.72 20.41 500
Oct 31, 2024 20.41 20.41 20.41 20.41 20.10 -
Oct 30, 2024 20.65 20.65 20.40 20.41 20.10 5,142
Oct 29, 2024 20.64 20.64 20.64 20.64 20.33 1,200
Oct 28, 2024 20.85 20.85 20.85 20.85 20.53 400
Oct 25, 2024 20.82 20.91 20.80 20.83 20.51 4,100
Oct 24, 2024 20.81 20.81 20.81 20.81 20.49 700
Oct 23, 2024 20.80 20.80 20.80 20.80 20.48 200
Oct 22, 2024 20.78 20.78 20.78 20.78 20.46 200
Oct 21, 2024 20.96 20.96 20.92 20.96 20.64 700
Oct 18, 2024 20.91 20.91 20.91 20.91 20.59 -
Oct 17, 2024 20.79 20.91 20.79 20.91 20.59 5,385
Oct 16, 2024 20.85 20.85 20.80 20.80 20.48 108,566
Oct 15, 2024 20.79 20.79 20.79 20.79 20.47 201
Oct 11, 2024 20.91 20.91 20.80 20.80 20.48 1,600
Oct 10, 2024 20.83 20.83 20.83 20.83 20.51 -
Oct 9, 2024 20.83 20.83 20.83 20.83 20.51 100
Oct 8, 2024 20.76 20.76 20.75 20.75 20.44 700
Oct 7, 2024 20.75 20.75 20.75 20.75 20.44 100
Oct 4, 2024 20.87 20.88 20.87 20.87 20.55 1,800
Oct 3, 2024 20.88 20.88 20.85 20.87 20.55 1,700
Oct 2, 2024 20.96 20.96 20.92 20.93 20.61 2,165
Oct 1, 2024 21.00 21.00 21.00 21.00 20.68 -
Sep 30, 2024 21.00 21.00 21.00 21.00 20.68 -
Sep 27, 2024 21.30 21.30 21.00 21.00 20.68 600
Sep 26, 2024 21.14 21.14 21.14 21.14 20.82 100
Sep 25, 2024 21.14 21.14 21.09 21.09 20.77 300
Sep 24, 2024 21.15 21.15 21.09 21.09 20.77 208
Sep 23, 2024 21.06 21.06 21.06 21.06 20.74 -
Sep 20, 2024 21.05 21.06 21.05 21.06 20.74 200
Sep 19, 2024 20.87 20.87 20.87 20.87 20.55 100
Sep 18, 2024 20.72 21.21 20.72 21.00 20.68 4,961
Sep 17, 2024 20.99 21.00 20.99 21.00 20.68 200
Sep 16, 2024 21.01 21.24 21.01 21.10 20.78 4,400
Sep 13, 2024 21.05 21.05 20.93 20.93 20.61 1,500
Sep 12, 2024 20.83 21.11 20.83 21.05 20.73 2,500
Sep 11, 2024 21.05 21.05 20.88 20.90 20.58 4,857
Sep 10, 2024 21.14 21.14 21.14 21.14 20.82 200
Sep 9, 2024 21.00 21.25 20.99 21.01 20.69 1,700
Sep 6, 2024 20.90 21.05 20.90 21.03 20.71 14,643
Sep 5, 2024 21.09 21.10 20.99 20.99 20.67 5,700
Sep 4, 2024 21.00 21.14 21.00 21.00 20.68 21,504
Sep 3, 2024 21.17 21.17 21.17 21.17 20.85 100
Aug 30, 2024 20.95 21.02 20.95 21.00 20.68 2,500
Aug 29, 2024 20.81 20.86 20.81 20.81 20.49 10,200
Aug 28, 2024 20.80 20.80 20.80 20.80 20.48 -
Aug 27, 2024 20.80 20.85 20.80 20.80 20.48 1,968
Aug 26, 2024 20.82 20.82 20.80 20.80 20.48 2,500
Aug 23, 2024 20.80 20.80 20.64 20.80 20.48 4,100
Aug 22, 2024 20.82 20.82 20.80 20.80 20.48 500
Aug 21, 2024 20.82 20.82 20.80 20.80 20.48 500
Aug 20, 2024 20.58 20.63 20.58 20.63 20.32 550
Aug 19, 2024 20.73 20.73 20.47 20.61 20.30 620
Aug 16, 2024 20.52 20.52 20.48 20.48 20.17 400
Aug 15, 2024 20.46 20.52 20.46 20.52 20.21 2,100
Aug 14, 2024 20.60 20.69 20.45 20.45 20.14 6,114
Aug 13, 2024 20.50 20.52 20.50 20.50 20.19 4,500
Aug 12, 2024 20.20 21.17 20.20 20.50 20.19 3,400
Aug 9, 2024 20.05 20.27 20.05 20.27 19.96 1,600
Aug 8, 2024 0.31 Dividend
Aug 8, 2024 20.14 20.14 20.14 20.14 19.83 200
Aug 7, 2024 20.30 20.37 20.30 20.36 19.75 2,057
Aug 6, 2024 20.29 20.30 20.16 20.16 19.56 500
Aug 2, 2024 20.32 20.32 20.32 20.32 19.71 200
Aug 1, 2024 20.14 20.28 20.14 20.28 19.67 200
Jul 31, 2024 20.26 20.26 20.26 20.26 19.65 -
Jul 30, 2024 20.41 20.42 20.26 20.26 19.65 7,200
Jul 29, 2024 20.66 20.66 20.40 20.40 19.79 2,785
Jul 26, 2024 20.50 20.51 20.40 20.40 19.79 1,296
Jul 25, 2024 20.02 20.21 20.02 20.11 19.51 2,900
Jul 24, 2024 19.78 19.96 19.78 19.96 19.36 2,700
Jul 23, 2024 19.76 19.78 19.76 19.78 19.19 500
Jul 22, 2024 19.75 19.75 19.51 19.75 19.16 11,212
Jul 19, 2024 19.30 19.61 19.30 19.61 19.02 10,900
Jul 18, 2024 19.15 19.30 19.14 19.30 18.72 600
Jul 17, 2024 19.16 19.20 19.15 19.20 18.62 1,573
Jul 16, 2024 19.10 19.18 19.09 19.11 18.54 1,300
Jul 15, 2024 19.15 19.25 19.12 19.25 18.67 3,284
Jul 12, 2024 19.13 19.14 19.08 19.08 18.51 82,360
Jul 11, 2024 19.05 19.10 19.05 19.06 18.49 510
Jul 10, 2024 19.08 19.08 19.07 19.07 18.50 500
Jul 9, 2024 19.09 19.20 19.09 19.10 18.53 3,000
Jul 8, 2024 19.02 19.15 18.99 18.99 18.42 2,612
Jul 5, 2024 19.20 19.30 19.20 19.30 18.72 686
Jul 4, 2024 19.18 19.18 19.18 19.18 18.61 2,500
Jul 3, 2024 19.15 19.15 19.15 19.15 18.58 -
Jul 2, 2024 19.20 19.20 19.15 19.15 18.58 3,182
Jun 28, 2024 19.08 19.08 19.08 19.08 18.51 100
Jun 27, 2024 19.00 19.40 19.00 19.40 18.82 300
Jun 26, 2024 19.00 19.10 19.00 19.10 18.53 2,280
Jun 25, 2024 18.97 18.97 18.94 18.94 18.37 300
Jun 24, 2024 18.86 18.86 18.86 18.86 18.29 500
Jun 21, 2024 18.86 18.86 18.84 18.84 18.28 1,100
Jun 20, 2024 18.81 18.81 18.65 18.65 18.09 5,800
Jun 19, 2024 18.70 18.85 18.70 18.77 18.21 9,900
Jun 18, 2024 19.12 19.13 18.80 18.80 18.24 6,450
Jun 17, 2024 18.96 19.20 18.95 18.95 18.38 3,800
Jun 14, 2024 19.00 19.10 19.00 19.10 18.53 2,850
Jun 13, 2024 19.25 19.25 19.02 19.02 18.45 1,100
Jun 12, 2024 19.30 19.30 19.30 19.30 18.72 200
Jun 11, 2024 19.06 19.06 19.06 19.06 18.49 -
Jun 10, 2024 19.06 19.06 19.06 19.06 18.49 -
Jun 7, 2024 19.06 19.06 19.06 19.06 18.49 500
Jun 6, 2024 19.38 19.38 19.30 19.30 18.72 2,100
Jun 5, 2024 19.45 19.45 19.45 19.45 18.87 -
Jun 4, 2024 19.46 19.47 19.45 19.45 18.87 42,700
Jun 3, 2024 19.54 19.70 19.44 19.44 18.86 9,715
May 31, 2024 19.75 19.75 19.75 19.75 19.16 200
May 30, 2024 19.25 19.25 19.25 19.25 18.67 -
May 29, 2024 19.27 19.27 19.25 19.25 18.67 500
May 28, 2024 19.19 19.19 19.19 19.19 18.61 100
May 27, 2024 19.20 19.20 19.20 19.20 18.62 981
May 24, 2024 19.22 19.22 19.22 19.22 18.64 -
May 23, 2024 19.22 19.22 19.22 19.22 18.64 -
May 22, 2024 19.30 19.30 19.10 19.22 18.64 7,491
May 21, 2024 19.50 19.50 19.50 19.50 18.92 -
May 17, 2024 19.50 19.50 19.50 19.50 18.92 -
May 16, 2024 19.50 19.50 19.50 19.50 18.92 -
May 15, 2024 19.59 19.59 19.49 19.50 18.92 2,300
May 14, 2024 19.30 19.50 19.28 19.41 18.83 2,037
May 13, 2024 19.28 19.28 19.28 19.28 18.70 700
May 10, 2024 19.31 19.31 19.30 19.30 18.72 800
May 9, 2024 19.23 19.23 19.23 19.23 18.65 1,150
May 8, 2024 19.00 19.29 19.00 19.29 18.71 1,101
May 7, 2024 18.89 19.32 18.89 19.32 18.74 3,646
May 6, 2024 19.02 19.39 19.02 19.23 18.65 2,230
May 3, 2024 18.94 19.23 18.94 19.23 18.65 2,800
May 2, 2024 18.81 18.96 18.81 18.91 18.34 3,100
May 1, 2024 0.31 Dividend
May 1, 2024 18.39 18.79 18.39 18.71 18.15 14,451
Apr 30, 2024 18.42 18.64 18.42 18.62 17.76 6,200
Apr 29, 2024 18.50 18.50 18.45 18.45 17.60 1,654
Apr 26, 2024 18.38 18.45 18.38 18.44 17.59 2,400
Apr 25, 2024 18.40 18.41 18.32 18.39 17.55 6,200
Apr 24, 2024 18.43 18.43 18.40 18.40 17.55 7,100
Apr 23, 2024 18.56 18.56 18.55 18.56 17.71 2,400
Apr 22, 2024 18.54 18.54 18.46 18.46 17.61 5,800
Apr 19, 2024 18.30 18.53 18.30 18.51 17.66 190,732
Apr 18, 2024 18.40 18.45 18.32 18.32 17.48 3,600
Apr 17, 2024 18.21 18.45 18.21 18.32 17.48 2,700
Apr 16, 2024 18.39 18.40 18.31 18.39 17.55 22,116
Apr 15, 2024 18.55 18.55 18.36 18.37 17.53 40,631
Apr 12, 2024 18.61 18.61 18.55 18.55 17.70 12,400
Apr 11, 2024 18.71 18.71 18.58 18.58 17.73 2,700
Apr 10, 2024 18.57 18.64 18.56 18.60 17.75 3,100
Apr 9, 2024 18.74 18.75 18.55 18.75 17.89 9,400
Apr 8, 2024 18.90 18.90 18.62 18.62 17.76 20,828
Apr 5, 2024 18.95 18.95 18.91 18.91 18.04 3,600
Apr 4, 2024 19.10 19.10 19.01 19.01 18.14 5,800
Apr 3, 2024 19.01 19.02 19.00 19.02 18.15 3,000
Apr 2, 2024 19.14 19.14 18.95 18.95 18.08 3,200
Apr 1, 2024 19.10 19.10 19.00 19.00 18.13 8,850
Mar 28, 2024 19.01 19.23 18.97 19.22 18.34 1,700
Mar 27, 2024 18.96 19.13 18.96 19.13 18.25 998
Mar 26, 2024 18.93 18.94 18.92 18.93 18.06 1,400
Mar 25, 2024 18.90 19.01 18.90 19.00 18.13 12,100
Mar 22, 2024 18.91 18.91 18.91 18.91 18.04 -
Mar 21, 2024 18.88 18.91 18.88 18.91 18.04 25,200
Mar 20, 2024 18.81 18.95 18.81 18.91 18.04 15,100
Mar 19, 2024 18.86 18.86 18.86 18.86 17.99 -
Mar 18, 2024 18.85 18.86 18.85 18.86 17.99 1,500
Mar 15, 2024 18.90 18.91 18.86 18.86 17.99 2,000
Mar 14, 2024 18.91 18.91 18.74 18.75 17.89 1,115
Mar 13, 2024 18.96 19.05 18.95 18.99 18.12 2,800
Mar 12, 2024 19.00 19.00 19.00 19.00 18.13 100
Mar 11, 2024 19.04 19.04 19.04 19.04 18.17 400
Mar 8, 2024 19.06 19.06 18.94 18.94 18.07 5,200
Mar 7, 2024 19.00 19.00 19.00 19.00 18.13 -
Mar 6, 2024 19.00 19.00 19.00 19.00 18.13 300
Mar 5, 2024 19.12 19.12 19.12 19.12 18.24 -
Mar 4, 2024 19.12 19.12 19.12 19.12 18.24 -
Mar 1, 2024 18.88 19.13 18.88 19.12 18.24 1,200
Feb 29, 2024 19.25 19.25 19.25 19.25 18.37 -
Feb 28, 2024 19.35 19.35 19.25 19.25 18.37 3,300
Feb 27, 2024 19.25 19.25 19.25 19.25 18.37 -
Feb 26, 2024 19.25 19.25 19.25 19.25 18.37 -
Feb 23, 2024 19.25 19.25 19.25 19.25 18.37 -
Feb 22, 2024 19.25 19.25 19.25 19.25 18.37 -
Feb 21, 2024 19.25 19.25 19.25 19.25 18.37 400
Feb 20, 2024 19.29 19.29 19.25 19.25 18.37 2,410
Feb 16, 2024 19.17 19.29 19.17 19.29 18.40 500
Feb 15, 2024 19.23 19.23 19.23 19.23 18.35 -
Feb 14, 2024 19.22 19.23 19.22 19.23 18.35 200
Feb 13, 2024 19.25 19.25 19.25 19.25 18.37 -
Feb 12, 2024 19.25 19.25 19.25 19.25 18.37 -
Feb 9, 2024 19.25 19.25 19.25 19.25 18.37 1,735
Feb 8, 2024 19.27 19.27 19.25 19.25 18.37 1,600
Feb 7, 2024 19.50 19.50 19.40 19.40 18.51 2,000
Feb 6, 2024 19.37 19.37 19.37 19.37 18.48 1,452
Feb 5, 2024 19.82 19.82 19.82 19.82 18.91 -
Feb 2, 2024 19.82 19.82 19.82 19.82 18.91 -
Feb 1, 2024 19.40 19.84 19.27 19.82 18.91 3,000
Jan 31, 2024 0.31 Dividend
Jan 31, 2024 19.29 19.29 19.28 19.29 18.40 2,450
Jan 30, 2024 19.75 19.75 19.75 19.75 18.55 200
Jan 29, 2024 19.57 19.78 19.55 19.78 18.58 2,542
Jan 26, 2024 19.59 19.59 19.59 19.59 18.40 -
Jan 25, 2024 19.80 19.80 19.59 19.59 18.40 1,808
Jan 24, 2024 19.81 19.81 19.80 19.80 18.60 700
Jan 23, 2024 19.80 19.80 19.80 19.80 18.60 300
Jan 22, 2024 19.64 20.02 19.64 20.02 18.80 821
Jan 19, 2024 19.97 19.97 19.75 19.91 18.70 4,903
Jan 18, 2024 19.72 19.73 19.71 19.71 18.51 900
Jan 17, 2024 19.84 19.84 19.84 19.84 18.64 -
Jan 16, 2024 19.84 19.84 19.84 19.84 18.64 -
Jan 15, 2024 19.84 19.84 19.84 19.84 18.64 -
Jan 12, 2024 19.80 19.84 19.79 19.84 18.64 2,200
Jan 11, 2024 19.63 19.63 19.61 19.61 18.42 700
Jan 10, 2024 19.52 19.68 19.52 19.61 18.42 8,650