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

Toronto - Delayed Quote CAD

Canadian Utilities Ltd (CU-PG.TO)

Compare
19.07
-0.18
(-0.94%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.1019.2419.0419.0719.074,300
Apr 16, 202519.2519.2519.2519.2519.251,300
Apr 15, 202518.8518.9518.8518.9518.953,595
Apr 14, 202518.6918.8318.6918.8218.823,493
Apr 11, 202518.5018.5518.5018.5518.55405
Apr 10, 202518.8018.8018.7018.7018.702,700
Apr 9, 202519.2019.2018.9018.9518.952,985
Apr 8, 202519.1019.2719.1019.1619.166,400
Apr 7, 202519.0219.0218.9218.9218.921,200
Apr 4, 202519.7619.8019.3019.3019.305,000
Apr 3, 202520.2120.2219.9320.0120.0116,400
Apr 2, 202520.1020.1220.0420.0620.069,523
Apr 1, 202520.2020.2020.1020.1020.10400
Mar 31, 202520.0620.1520.0620.1520.154,933
Mar 28, 202520.1020.1020.0820.0820.082,400
Mar 27, 202520.0820.1120.0820.1120.11500
Mar 26, 202520.0520.0620.0420.0520.051,200
Mar 25, 202520.1420.1420.1420.1420.14500
Mar 24, 202520.0220.1119.8920.1120.113,745
Mar 21, 202519.9419.9419.8919.8919.89328
Mar 20, 202519.9719.9719.9519.9519.952,200
Mar 19, 202520.0520.0520.0020.0020.001,300
Mar 18, 202519.9919.9919.9719.9819.9850,800
Mar 17, 202520.1820.1920.1820.1920.194,237
Mar 14, 202519.8520.0419.8320.0420.0411,400
Mar 13, 202519.7319.7519.7219.7519.752,069
Mar 12, 202519.7519.7519.7319.7319.732,700
Mar 11, 202519.8619.8619.6019.7019.703,457
Mar 10, 202519.8419.8419.8419.8419.84-
Mar 7, 202519.5919.8519.5919.8419.844,100
Mar 6, 202519.9919.9919.5819.5819.58330
Mar 5, 202520.0520.0519.6919.9919.992,400
Mar 4, 202519.9819.9819.9819.9819.98200
Mar 3, 202520.1820.1820.1820.1820.18-
Feb 28, 202519.8720.1819.8720.1820.188,734
Feb 27, 202519.7420.0419.7420.0420.042,000
Feb 26, 202519.7619.8219.7619.8219.82700
Feb 25, 202519.5719.7619.5619.7519.755,521
Feb 24, 202519.5519.5719.5519.5719.573,135
Feb 21, 202519.5019.6019.5019.5319.531,607
Feb 20, 202519.5119.5119.4519.5019.501,200
Feb 19, 202519.6219.6219.4419.4419.441,000
Feb 18, 202519.4019.4019.3719.3719.373,400
Feb 14, 202519.3019.3619.2619.3619.3632,769
Feb 13, 202519.3519.3519.3519.3519.35100
Feb 12, 202519.5019.5019.4019.4019.401,800
Feb 11, 202519.5019.6519.3019.3019.3039,950
Feb 10, 202519.3519.4919.3519.4919.494,700
Feb 7, 202519.3519.5019.3419.3619.362,399
Feb 6, 2025 0.28125 Dividend
Feb 6, 202519.1219.5419.1219.2119.21599
Feb 5, 202519.7319.7519.4519.5519.273,599
Feb 4, 202520.0020.0019.4419.4419.161,951
Feb 3, 202519.6519.6519.5119.5419.265,208
Jan 31, 202519.8519.9019.7519.8219.5310,521
Jan 30, 202519.8419.8519.8019.8019.522,744
Jan 29, 202519.7519.8219.7519.8219.531,040
Jan 28, 202519.7519.7519.7519.7519.47500
Jan 27, 202519.8519.8519.6619.6619.383,300
Jan 24, 202519.8019.8019.8019.8019.521,700
Jan 23, 202519.9119.9119.7919.7919.516,563
Jan 22, 202519.9520.0219.8619.8919.60900
Jan 21, 202519.9519.9519.9519.9519.66100
Jan 20, 202519.7519.9819.7519.9019.61800
Jan 17, 202519.9019.9019.7019.8819.59268,593
Jan 16, 202519.7619.7619.6619.6819.401,170
Jan 15, 202519.6219.7519.6219.7519.47400
Jan 14, 202519.9219.9219.9219.9219.63200
Jan 13, 202519.8319.8319.8319.8319.54500
Jan 10, 202520.0020.0719.9319.9619.67228,976
Jan 9, 202519.9720.1119.9620.0019.713,100
Jan 8, 202520.0520.1520.0420.1519.861,000
Jan 7, 202520.0120.1420.0020.1419.853,100
Jan 6, 202519.4620.0119.4619.9919.708,200
Jan 3, 202519.4219.4419.2919.2919.011,400
Jan 2, 202519.3019.3019.3019.3019.02-
Dec 31, 202419.3019.3019.3019.3019.02-
Dec 30, 202419.3019.3019.3019.3019.02300
Dec 27, 202419.3819.3819.3819.3819.10-
Dec 24, 202419.3819.3819.3819.3819.10-
Dec 23, 202419.3819.3919.2919.3819.104,700
Dec 20, 202419.2319.4019.2319.4019.1214,300
Dec 19, 202419.2119.2119.2119.2118.931,200
Dec 18, 202419.2519.2519.2519.2518.97100
Dec 17, 202419.3519.4919.3519.3619.082,900
Dec 16, 202419.3019.5019.2919.5019.222,500
Dec 13, 202419.3619.3619.3219.3319.05950
Dec 12, 202419.1919.2519.1919.2518.971,300
Dec 11, 202419.0019.2419.0019.1618.881,800
Dec 10, 202418.9618.9618.9618.9618.691,200
Dec 9, 202418.9519.0018.9519.0018.734,575
Dec 6, 202418.8518.9518.8518.9518.682,500
Dec 5, 202418.9018.9618.8918.8918.6211,365
Dec 4, 202418.8418.9418.8418.9118.641,500
Dec 3, 202418.7618.8318.7618.8318.56300
Dec 2, 202418.6018.6518.6018.6518.381,426
Nov 29, 202418.6318.7318.6318.7318.4611,604
Nov 28, 202418.5018.6318.5018.5518.286,200
Nov 27, 202418.5218.5418.5218.5318.262,003
Nov 26, 202418.5618.5618.5018.5018.233,705
Nov 25, 202418.5018.6618.5018.5718.309,402
Nov 22, 202418.5718.5818.5718.5818.315,800
Nov 21, 202418.5718.5718.5718.5718.30200
Nov 20, 202418.5718.5718.5318.5718.301,300
Nov 19, 202418.5818.5818.5818.5818.312,700
Nov 18, 202418.6518.6518.5018.5818.312,400
Nov 15, 202418.8418.8418.5418.5418.274,248
Nov 14, 202418.6418.6518.5718.5918.323,500
Nov 13, 202418.5718.5818.5518.5518.2827,000
Nov 12, 202418.6018.6118.6018.6018.33700
Nov 11, 202418.4518.6418.4518.6418.371,526
Nov 8, 202418.4618.5518.4618.4718.201,100
Nov 7, 2024 0.28125 Dividend
Nov 7, 202418.7818.7818.7818.7818.51-
Nov 6, 202419.0019.0018.7818.7818.232,076
Nov 5, 202419.0319.0319.0019.0018.451,277
Nov 4, 202419.1019.1019.1019.1018.54100
Nov 1, 202419.0519.0618.8218.8218.2715,248
Oct 31, 202419.0219.0218.9919.0018.453,250
Oct 30, 202419.1519.1519.0419.0418.496,956
Oct 29, 202419.4019.4019.1119.1318.578,757
Oct 28, 202419.4519.4519.3519.3518.791,100
Oct 25, 202419.4219.4219.4019.4018.83800
Oct 24, 202419.4319.4419.4319.4418.871,300
Oct 23, 202419.3619.3619.3519.3518.79500
Oct 22, 202419.2619.5019.2219.4418.876,000
Oct 21, 202419.3419.3419.2519.2918.732,090
Oct 18, 202419.1919.3719.1919.3018.7415,822
Oct 17, 202419.2019.2019.1519.1518.591,440
Oct 16, 202419.1319.1319.1219.1218.56400
Oct 15, 202419.0719.0719.0719.0718.51500
Oct 11, 202419.1019.1019.0519.0518.494,300
Oct 10, 202418.9919.2018.9119.1118.557,000
Oct 9, 202419.0319.1019.0019.0418.494,700
Oct 8, 202419.1519.1519.1019.1018.544,940
Oct 7, 202419.2019.2519.1619.1618.606,600
Oct 4, 202419.3419.3419.3419.3418.78700
Oct 3, 202419.4519.4519.2619.2618.705,416
Oct 2, 202419.3019.6519.2019.4318.862,161
Oct 1, 202419.5019.5019.2019.2018.643,704
Sep 30, 202419.4119.4119.4119.4118.84-
Sep 27, 202419.4319.4319.3519.4118.843,000
Sep 26, 202419.6019.6019.4819.4818.915,800
Sep 25, 202419.5019.5019.5019.5018.931,139
Sep 24, 202419.6019.6019.4619.5018.936,572
Sep 23, 202419.6719.6719.6719.6719.10-
Sep 20, 202419.6019.6719.6019.6719.103,000
Sep 19, 202419.6019.6219.6019.6219.051,564
Sep 18, 202419.5219.6319.5219.5819.011,710
Sep 17, 202419.5619.5619.5619.5618.99200
Sep 16, 202419.6119.6119.5219.6019.032,300
Sep 13, 202419.5819.6019.5819.6019.03301
Sep 12, 202419.6019.6619.6019.6019.034,259
Sep 11, 202419.5719.6619.5619.6019.035,200
Sep 10, 202419.6519.6519.5819.6019.03900
Sep 9, 202419.7019.7019.7019.7019.13-
Sep 6, 202419.7019.7019.7019.7019.13100
Sep 5, 202419.6819.7519.6519.6519.089,533
Sep 4, 202419.6719.6719.6719.6719.10300
Sep 3, 202419.6019.6719.6019.6719.102,300
Aug 30, 202419.6219.6219.6019.6219.051,100
Aug 29, 202419.2819.5119.2819.5118.945,100
Aug 28, 202419.2519.2619.2519.2518.6950,400
Aug 27, 202419.2019.2519.2019.2518.6926,900
Aug 26, 202419.1919.1919.1919.1918.63100
Aug 23, 202419.1319.2019.1319.1518.591,720
Aug 22, 202419.1319.1419.1019.1018.541,400
Aug 21, 202419.1019.1019.1019.1018.5440,000
Aug 20, 202419.0619.1519.0619.1518.595,500
Aug 19, 202419.0319.0319.0319.0318.48-
Aug 16, 202419.0319.0319.0319.0318.48100
Aug 15, 202418.7818.7818.7818.7818.23-
Aug 14, 202418.7418.8518.7418.7818.232,850
Aug 13, 202418.7118.7418.6718.6918.153,000
Aug 12, 202418.6018.7318.5918.7018.1510,830
Aug 9, 202418.5518.6118.5318.5718.032,233
Aug 8, 2024 0.28125 Dividend
Aug 8, 202418.5318.6118.5318.5818.043,060
Aug 7, 202418.7518.7618.7418.7417.923,272
Aug 6, 202418.7118.7518.7018.7017.881,200
Aug 2, 202418.6518.9918.6518.9218.091,300
Aug 1, 202418.7318.7318.7318.7317.91100
Jul 31, 202418.5518.5518.5518.5517.74-
Jul 30, 202418.8618.8818.5518.5517.743,763
Jul 29, 202418.9719.0618.9518.9518.1211,850
Jul 26, 202418.9119.0318.9119.0318.201,104
Jul 25, 202418.4218.7218.4218.7217.907,050
Jul 24, 202418.4818.4818.4218.4217.61400
Jul 23, 202418.3618.3718.3618.3717.577,300
Jul 22, 202418.1818.3618.1818.3617.564,423
Jul 19, 202417.9218.1617.9218.1617.372,425
Jul 18, 202417.7617.9917.7617.9917.202,700
Jul 17, 202417.6117.7117.6117.7116.942,581
Jul 16, 202417.8317.8317.6217.6316.8618,900
Jul 15, 202417.8017.8617.8017.8517.072,300
Jul 12, 202417.7017.7017.7017.7016.93-
Jul 11, 202417.6717.7017.6617.7016.932,400
Jul 10, 202417.7417.7417.6017.6016.83831
Jul 9, 202417.7117.7217.7017.7216.951,100
Jul 8, 202417.7017.7517.7017.7516.973,800
Jul 5, 202417.7417.7417.7417.7416.96900
Jul 4, 202417.7017.7017.6117.6116.841,620
Jul 3, 202417.7517.8017.7017.7016.932,300
Jul 2, 202417.7917.8017.6317.6316.861,144
Jun 28, 202417.7817.7817.7817.7817.00-
Jun 27, 202417.7817.7817.7817.7817.00-
Jun 26, 202417.6217.7817.6117.7817.002,383
Jun 25, 202417.5517.5517.5517.5516.78-
Jun 24, 202417.5417.5517.5417.5516.78700
Jun 21, 202417.5517.5517.4917.5516.7810,800
Jun 20, 202417.3017.4017.3017.4016.64274
Jun 19, 202417.5017.5017.1217.2116.465,300
Jun 18, 202417.5117.6717.4617.4616.7011,840
Jun 17, 202417.5617.6017.4917.6016.832,062
Jun 14, 202417.7518.0017.6617.6616.899,111
Jun 13, 202417.7217.7217.7117.7116.94325
Jun 12, 202417.9017.9017.7017.7016.9318,195
Jun 11, 202417.7017.7017.6517.6716.904,222
Jun 10, 202417.7317.7317.7017.7016.933,500
Jun 7, 202418.0018.0017.6517.6516.885,630
Jun 6, 202418.2518.2518.2518.2517.45500
Jun 5, 202418.1018.1018.1018.1017.31736
Jun 4, 202418.1518.1518.0518.0517.262,700
Jun 3, 202418.1918.2018.1918.2017.40865
May 31, 202417.9917.9917.9917.9917.20-
May 30, 202418.0018.0017.9917.9917.20270
May 29, 202417.9118.0017.8517.9917.2011,050
May 28, 202417.7517.8217.7017.8217.044,897
May 27, 202417.5217.7417.5217.7316.951,307
May 24, 202417.7417.7617.7017.7516.975,600
May 23, 202417.7617.7617.7617.7616.98-
May 22, 202417.7617.7617.7617.7616.982,000
May 21, 202418.2018.2018.0018.0017.21530
May 17, 202418.1518.1518.1518.1517.36-
May 16, 202418.1718.1718.1518.1517.363,130
May 15, 202417.9918.1917.9918.1817.398,385
May 14, 202417.8517.9517.8517.9517.171,500
May 13, 202417.7817.7817.7817.7817.00-
May 10, 202417.7117.7817.7017.7817.001,800
May 9, 202417.6217.6717.6217.6716.90720
May 8, 202417.6517.6517.6517.6516.88685
May 7, 202417.6417.6517.6117.6216.853,274
May 6, 202417.6017.6517.6017.6216.857,231
May 3, 202417.4017.6617.4017.6516.8814,370
May 2, 202417.3717.4017.3617.4016.641,600
May 1, 2024 0.28125 Dividend
May 1, 202417.0017.2716.9217.2616.5113,500
Apr 30, 202417.0817.1317.0817.1316.111,500
Apr 29, 202417.0417.0817.0417.0516.042,200
Apr 26, 202417.0417.1417.0417.0616.055,264
Apr 25, 202417.0117.0517.0117.0516.04900
Apr 24, 202417.1017.1017.1017.1016.0810,000
Apr 23, 202417.1017.1917.1017.1216.102,800
Apr 22, 202417.0817.1417.0817.0816.072,400
Apr 19, 202416.9617.0616.9516.9615.95269,375
Apr 18, 202416.9917.0016.7516.8515.855,900
Apr 17, 202417.0017.0516.9216.9715.965,900