Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Canadian Utilities Limited (CU-PE.TO)

Compare
20.32
0.00
(0.00%)
At close: April 14 at 2:33:41 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.3220.3220.3220.3220.32-
Apr 16, 202520.3220.3220.3220.3220.32-
Apr 15, 202520.3220.3220.3220.3220.32-
Apr 14, 202520.3820.3820.2320.3220.325,000
Apr 11, 202520.1220.2220.1020.2220.226,735
Apr 10, 202520.1620.1620.1020.1020.102,800
Apr 9, 202520.2620.2620.1020.1020.108,647
Apr 8, 202520.5020.5020.3820.3820.382,100
Apr 7, 202520.6520.6520.2620.2620.262,352
Apr 4, 202520.9920.9920.4120.6020.605,455
Apr 3, 202521.2121.2121.2121.2121.21101
Apr 2, 202521.3521.3521.2721.3521.3510,299
Apr 1, 202521.3421.3521.3421.3521.353,000
Mar 31, 202521.3521.3521.3121.3121.3116,100
Mar 28, 202521.3421.3521.3421.3521.352,100
Mar 27, 202521.3521.3521.3521.3521.35-
Mar 26, 202521.3321.4121.2821.3521.3518,700
Mar 25, 202521.3021.3621.3021.3621.361,700
Mar 24, 202521.3421.3821.3421.3821.385,000
Mar 21, 202521.3421.3421.3021.3021.302,900
Mar 20, 202521.3821.3821.2621.3021.3010,507
Mar 19, 202521.3021.4321.3021.4221.421,169
Mar 18, 202521.3421.3421.2421.2621.262,342
Mar 17, 202521.3921.3921.2821.3521.352,314
Mar 14, 202521.2521.2521.2521.2521.251,400
Mar 13, 202521.3021.3021.3021.3021.301,000
Mar 12, 202521.2521.2521.2021.2021.201,100
Mar 11, 202521.2021.2021.2021.2021.204,600
Mar 10, 202521.3421.3421.2021.2021.203,950
Mar 7, 202521.1921.3421.1921.3021.30970
Mar 6, 202521.3421.3421.3421.3421.34-
Mar 5, 202521.3421.3421.3421.3421.34-
Mar 4, 202521.3421.3421.3421.3421.34-
Mar 3, 202521.3121.3421.3121.3421.341,100
Feb 28, 202521.1621.3121.1521.3121.314,300
Feb 27, 202520.9021.0920.9021.0921.094,847
Feb 26, 202520.9821.0020.8720.8720.874,222
Feb 25, 202520.9020.9020.9020.9020.90-
Feb 24, 202520.8520.9120.8520.9020.905,110
Feb 21, 202520.8020.8020.8020.8020.801,000
Feb 20, 202520.8420.9020.8420.9020.901,794
Feb 19, 202520.8520.8520.8520.8520.85-
Feb 18, 202520.8520.8520.8520.8520.85-
Feb 14, 202520.8520.9020.8520.8520.8517,000
Feb 13, 202520.8520.8520.8420.8420.841,242
Feb 12, 202520.8920.8920.8920.8920.89116
Feb 11, 202520.9520.9920.9520.9920.991,300
Feb 10, 202520.8020.9520.8020.9520.954,800
Feb 7, 202520.7320.7320.7320.7320.731,700
Feb 6, 2025 0.30625 Dividend
Feb 6, 202520.6920.7320.6720.6920.695,930
Feb 5, 202520.9721.0920.9320.9320.626,210
Feb 4, 202520.9020.9820.9020.9820.674,383
Feb 3, 202520.6320.6320.6320.6320.33938
Jan 31, 202520.9120.9520.9020.9520.643,551
Jan 30, 202521.0621.0621.0621.0620.75-
Jan 29, 202521.0421.1221.0421.0620.752,300
Jan 28, 202521.0121.0521.0021.0520.745,700
Jan 27, 202521.1021.1121.1021.1020.791,000
Jan 24, 202521.1621.1621.1621.1620.85-
Jan 23, 202521.0621.1621.0621.1620.852,100
Jan 22, 202521.1821.2821.1721.2720.961,300
Jan 21, 202520.9721.0520.9721.0520.74700
Jan 20, 202521.0121.3121.0121.3121.00600
Jan 17, 202521.2421.2421.2421.2420.93200
Jan 16, 202521.1621.1621.1621.1620.85-
Jan 15, 202521.0921.2021.0921.1620.851,900
Jan 14, 202521.2021.2021.1921.2020.89700
Jan 13, 202521.3521.3621.2021.3621.054,900
Jan 10, 202521.4321.4321.4221.4321.1213,350
Jan 9, 202521.7221.7221.7221.7221.40-
Jan 8, 202521.7221.7221.7221.7221.40300
Jan 7, 202521.3221.7321.3221.7321.412,968
Jan 6, 202521.1021.5921.1021.5921.276,500
Jan 3, 202521.5021.5021.0721.0720.76600
Jan 2, 202521.4821.4821.4821.4821.17600
Dec 31, 202421.2021.2021.2021.2020.89-
Dec 30, 202421.0021.2021.0021.2020.893,500
Dec 27, 202420.9921.0020.7420.9220.611,400
Dec 24, 202420.6621.1820.6621.1820.871,100
Dec 23, 202420.6020.9420.6020.9020.591,300
Dec 20, 202420.9221.0020.5821.0020.694,500
Dec 19, 202420.8420.8820.7520.7520.455,100
Dec 18, 202420.6920.7020.6920.6920.391,100
Dec 17, 202420.8220.8520.7120.7120.41600
Dec 16, 202421.0321.0320.9221.0020.6920,638
Dec 13, 202421.0321.0321.0321.0320.72125
Dec 12, 202420.9020.9020.9020.9020.59-
Dec 11, 202420.9220.9220.8420.9020.5951,600
Dec 10, 202420.8421.0020.8421.0020.69900
Dec 9, 202420.6020.8020.6020.8020.502,300
Dec 6, 202420.7720.7820.7720.7820.481,375
Dec 5, 202420.5020.5020.5020.5020.20-
Dec 4, 202420.6520.6520.5020.5020.20200
Dec 3, 202420.5320.8720.4520.4720.175,708
Dec 2, 202420.4920.4920.4320.4320.13400
Nov 29, 202420.5420.5420.5420.5420.24373
Nov 28, 202420.5820.5820.5820.5820.28113
Nov 27, 202420.2020.3320.1720.2819.984,200
Nov 26, 202420.2420.2520.1720.2019.902,200
Nov 25, 202420.0820.2020.0820.2019.90104,510
Nov 22, 202420.0920.0920.0720.0719.782,373
Nov 21, 202420.1520.1520.1020.1119.822,000
Nov 20, 202420.0220.1520.0220.0719.785,412
Nov 19, 202420.1020.1320.1020.1019.812,300
Nov 18, 202420.1420.1420.0020.1019.814,500
Nov 15, 202420.0020.0820.0020.0819.791,144
Nov 14, 202420.0020.0220.0020.0219.73674
Nov 13, 202419.9019.9019.9019.9019.61-
Nov 12, 202419.8919.9619.8919.9019.619,498
Nov 11, 202419.8119.8919.8119.8919.601,101
Nov 8, 202419.9019.9019.8519.8519.562,580
Nov 7, 2024 0.30625 Dividend
Nov 7, 202420.0320.0319.8119.9019.615,500
Nov 6, 202420.3520.3520.1020.1019.501,545
Nov 5, 202420.4520.4520.4520.4519.84-
Nov 4, 202420.4520.5020.4520.4519.844,000
Nov 1, 202420.4520.4520.4520.4519.84720
Oct 31, 202420.5720.6020.4520.4519.841,100
Oct 30, 202420.5220.5720.3320.5719.962,866
Oct 29, 202420.6720.6720.5620.5619.952,100
Oct 28, 202420.7620.7920.7520.7920.171,100
Oct 25, 202420.8520.8520.7020.7220.112,010
Oct 24, 202420.8120.8120.8120.8120.19600
Oct 23, 202420.8821.1220.8820.8820.261,798
Oct 22, 202420.8820.8820.8820.8820.26-
Oct 21, 202420.8820.8820.8820.8820.261,300
Oct 18, 202420.8020.8020.8020.8020.18-
Oct 17, 202420.8020.8020.8020.8020.18-
Oct 16, 202420.7020.8120.7020.8020.182,592
Oct 15, 202420.7420.7420.7420.7420.13-
Oct 11, 202420.8020.8120.7420.7420.131,625
Oct 10, 202420.8020.8020.8020.8020.18-
Oct 9, 202420.8020.8020.8020.8020.18600
Oct 8, 202420.8020.8020.8020.8020.18500
Oct 7, 202420.7520.7520.7520.7520.133,100
Oct 4, 202420.9120.9120.7020.7020.09700
Oct 3, 202420.9020.9020.9020.9020.28-
Oct 2, 202420.9020.9020.9020.9020.28-
Oct 1, 202420.9020.9020.9020.9020.28620
Sep 30, 202421.1621.1621.1621.1620.53-
Sep 27, 202421.1721.1721.1621.1620.53600
Sep 26, 202421.0421.1421.0021.1420.51551
Sep 25, 202421.2421.2421.2421.2420.61-
Sep 24, 202421.2421.2421.2421.2420.61-
Sep 23, 202421.4021.4021.2421.2420.613,270
Sep 20, 202421.4821.4821.3621.3620.73600
Sep 19, 202421.2521.2621.2521.2520.621,000
Sep 18, 202421.2521.2521.2521.2520.62-
Sep 17, 202421.2521.2521.2521.2520.62300
Sep 16, 202421.1521.1521.1521.1520.522,000
Sep 13, 202421.1321.1521.1321.1520.522,500
Sep 12, 202421.1421.1421.1421.1420.51-
Sep 11, 202421.1621.1621.0021.1420.512,700
Sep 10, 202421.2421.2421.1721.1720.54500
Sep 9, 202421.1121.1121.1021.1020.47400
Sep 6, 202421.2421.2421.0621.0720.451,200
Sep 5, 202421.1021.1021.0521.0520.431,400
Sep 4, 202421.0221.0521.0021.0520.431,455
Sep 3, 202420.9921.0920.9921.0120.391,930
Aug 30, 202421.1321.1321.0821.0920.46688
Aug 29, 202420.8620.8620.8620.8620.2422,400
Aug 28, 202420.8120.8620.8020.8620.241,835
Aug 27, 202420.7520.7520.7520.7520.13-
Aug 26, 202420.7520.7520.7520.7520.13-
Aug 23, 202420.6320.8620.6320.7520.131,750
Aug 22, 202420.7620.7620.6320.6420.032,600
Aug 21, 202420.7520.8420.7120.8420.222,500
Aug 20, 202420.6920.8020.6920.8020.185,300
Aug 19, 202420.4820.5120.4820.5119.90600
Aug 16, 202420.4320.4420.4020.4419.835,200
Aug 15, 202420.4020.4020.3720.3719.772,000
Aug 14, 202420.3720.3720.3620.3619.763,400
Aug 13, 202420.2720.3920.2720.3519.75900
Aug 12, 202420.4620.4620.4520.4519.841,000
Aug 9, 202420.2020.4520.2020.4519.841,800
Aug 8, 2024 0.30625 Dividend
Aug 8, 202420.5820.5820.5820.5819.97-
Aug 7, 202420.6020.6020.5820.5819.671,000
Aug 6, 202420.4020.5720.4020.5619.651,875
Aug 2, 202420.5320.7920.5320.7919.87900
Aug 1, 202420.4620.5620.2320.5019.604,186
Jul 31, 202420.4620.4620.4520.4519.55400
Jul 30, 202420.5020.5120.3820.3919.4913,200
Jul 29, 202420.4020.6020.4020.4119.514,711
Jul 26, 202420.1520.3020.1520.3019.41904
Jul 25, 202419.8720.2119.8720.0819.191,790
Jul 24, 202419.7219.9819.7219.8718.997,700
Jul 23, 202419.7219.8419.7119.8418.974,200
Jul 22, 202419.4519.6719.4519.6218.7613,600
Jul 19, 202419.2319.5719.2319.5018.64199,735
Jul 18, 202419.1319.2819.1319.2818.434,400
Jul 17, 202419.1119.2519.1119.1518.317,654
Jul 16, 202419.1519.2019.1119.1518.316,550
Jul 15, 202419.1519.1519.0219.0618.2213,500
Jul 12, 202419.0419.0719.0419.0718.2327,950
Jul 11, 202418.8919.1618.8919.0518.215,000
Jul 10, 202418.9619.1018.9619.0118.176,873
Jul 9, 202418.9319.0418.9018.9118.0862,436
Jul 8, 202419.0419.0518.9118.9818.1437,036
Jul 5, 202419.0119.2619.0119.1618.321,600
Jul 4, 202419.0319.1019.0319.1018.26300
Jul 3, 202419.0219.2419.0219.1618.325,600
Jul 2, 202419.0719.0719.0719.0718.23493
Jun 28, 202418.9419.2018.9419.2018.353,210
Jun 27, 202418.9319.0118.9319.0018.161,400
Jun 26, 202419.3719.3718.9719.0018.16980
Jun 25, 202418.8518.8818.8218.8818.053,949
Jun 24, 202418.8118.9018.8018.9018.076,900
Jun 21, 202418.8918.9018.8418.8418.0119,800
Jun 20, 202418.7518.7518.7518.7517.92100
Jun 19, 202418.7318.7318.7318.7317.90100
Jun 18, 202419.0119.0618.9518.9518.112,200
Jun 17, 202419.2419.2519.0019.0118.173,900
Jun 14, 202419.2519.2519.2519.2518.40510
Jun 13, 202419.1119.1119.1119.1118.27100
Jun 12, 202419.1919.1919.1919.1918.34-
Jun 11, 202419.1919.1919.1919.1918.34-
Jun 10, 202419.3519.3519.1919.1918.34600
Jun 7, 202419.1519.1519.1519.1518.31100
Jun 6, 202419.5619.5619.0519.0518.21950
Jun 5, 202419.7019.7019.7019.7018.83-
Jun 4, 202419.7019.7019.7019.7018.83-
Jun 3, 202419.7019.7019.7019.7018.83-
May 31, 202419.5519.7019.5519.7018.831,479
May 30, 202419.4619.4619.4619.4618.60-
May 29, 202419.4619.4619.4619.4618.60200
May 28, 202419.6419.6419.6419.6418.77-
May 27, 202419.5019.6419.4919.6418.776,363
May 24, 202419.4419.4419.4419.4418.58-
May 23, 202419.4419.4419.4419.4418.581,587
May 22, 202419.3519.3519.3519.3518.50500
May 21, 202419.6019.6019.6019.6018.7434,800
May 17, 202419.6019.6019.6019.6018.74-
May 16, 202419.6519.6519.5919.6018.742,000
May 15, 202419.5019.6819.5019.6818.811,210
May 14, 202419.5519.5719.5019.5018.647,300
May 13, 202419.5019.5019.5019.5018.64-
May 10, 202419.5019.5019.5019.5018.64-
May 9, 202419.5019.5019.5019.5018.641,500
May 8, 202419.6519.6519.6519.6518.78-
May 7, 202419.6519.6519.6519.6518.78-
May 6, 202419.6119.6519.6019.6518.784,200
May 3, 202419.4519.5119.4519.5118.652,300
May 2, 202419.0919.3619.0919.3618.513,840
May 1, 2024 0.30625 Dividend
May 1, 202418.6019.0018.6019.0018.167,119
Apr 30, 202418.7518.9218.7518.9217.793,692
Apr 29, 202418.6718.6818.6718.6817.571,200
Apr 26, 202418.6918.6918.6818.6817.57653
Apr 25, 202418.7418.7418.5218.7317.61900
Apr 24, 202418.6518.6518.5218.5217.423,846
Apr 23, 202418.6518.6518.6518.6517.54300
Apr 22, 202418.5218.5218.5218.5217.42-
Apr 19, 202418.5818.7518.5218.5217.426,467
Apr 18, 202418.6118.6118.6118.6117.50-
Apr 17, 202418.6118.6118.6118.6117.50-