Toronto - Delayed Quote CAD

Canadian Utilities Limited (CU-PH.TO)

Compare
22.25
-0.05
(-0.22%)
At close: January 10 at 3:48:07 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.08 22.25 22.06 22.25 22.25 1,554
Jan 9, 2025 22.45 22.45 22.30 22.30 22.30 1,100
Jan 8, 2025 22.30 22.30 22.30 22.30 22.30 100
Jan 7, 2025 22.40 22.51 22.40 22.50 22.50 9,800
Jan 6, 2025 22.40 22.40 22.40 22.40 22.40 2,300
Jan 3, 2025 22.58 22.61 22.49 22.50 22.50 3,200
Jan 2, 2025 22.49 22.50 22.49 22.50 22.50 4,785
Dec 31, 2024 22.40 22.40 22.36 22.36 22.36 2,222
Dec 30, 2024 22.24 22.40 22.24 22.40 22.40 1,600
Dec 27, 2024 22.00 22.00 22.00 22.00 22.00 700
Dec 24, 2024 21.53 22.00 21.53 22.00 22.00 5,900
Dec 23, 2024 22.09 22.09 22.00 22.00 22.00 1,401
Dec 20, 2024 22.48 22.48 22.00 22.00 22.00 900
Dec 19, 2024 21.99 22.09 21.81 22.09 22.09 2,600
Dec 18, 2024 22.09 22.09 22.02 22.02 22.02 2,212
Dec 17, 2024 22.20 22.27 22.20 22.21 22.21 1,425
Dec 16, 2024 22.20 22.34 22.20 22.34 22.34 25,218
Dec 13, 2024 22.26 22.26 22.26 22.26 22.26 200
Dec 12, 2024 22.28 22.28 22.20 22.20 22.20 600
Dec 11, 2024 22.16 22.31 22.16 22.31 22.31 469
Dec 10, 2024 22.10 22.25 22.10 22.25 22.25 2,415
Dec 9, 2024 22.09 22.10 22.05 22.10 22.10 1,500
Dec 6, 2024 21.85 21.85 21.75 21.85 21.85 2,885
Dec 5, 2024 21.96 21.96 21.96 21.96 21.96 -
Dec 4, 2024 21.95 22.10 21.95 21.96 21.96 3,255
Dec 3, 2024 21.99 21.99 21.99 21.99 21.99 101
Dec 2, 2024 22.35 22.35 22.35 22.35 22.35 600
Nov 29, 2024 21.72 22.15 21.72 22.15 22.15 2,672
Nov 28, 2024 21.99 21.99 21.99 21.99 21.99 186
Nov 27, 2024 21.61 21.61 21.60 21.60 21.60 1,872
Nov 26, 2024 21.52 21.52 21.52 21.52 21.52 300
Nov 25, 2024 21.37 21.46 21.37 21.45 21.45 105,057
Nov 22, 2024 21.39 21.39 21.35 21.37 21.37 4,031
Nov 21, 2024 21.50 21.50 21.39 21.39 21.39 1,600
Nov 20, 2024 21.60 21.65 21.50 21.50 21.50 1,950
Nov 19, 2024 21.65 21.74 21.65 21.74 21.74 3,000
Nov 18, 2024 21.55 21.55 21.55 21.55 21.55 100
Nov 15, 2024 21.57 21.60 21.57 21.60 21.60 3,400
Nov 14, 2024 21.62 21.91 21.41 21.41 21.41 2,800
Nov 13, 2024 21.80 21.80 21.65 21.65 21.65 1,550
Nov 12, 2024 22.00 22.00 22.00 22.00 22.00 4,000
Nov 11, 2024 21.13 21.13 21.13 21.13 21.13 -
Nov 8, 2024 21.10 21.41 21.10 21.13 21.13 4,056
Nov 7, 2024 0.33 Dividend
Nov 7, 2024 21.10 21.20 21.10 21.20 21.20 2,054
Nov 6, 2024 22.13 22.13 21.69 21.70 21.37 1,720
Nov 5, 2024 22.05 22.05 22.05 22.05 21.72 -
Nov 4, 2024 22.05 22.05 22.05 22.05 21.72 100
Nov 1, 2024 22.12 22.12 22.12 22.12 21.79 200
Oct 31, 2024 22.05 22.05 22.05 22.05 21.72 100
Oct 30, 2024 22.40 22.40 22.05 22.05 21.72 4,570
Oct 29, 2024 22.45 22.45 22.45 22.45 22.11 100
Oct 28, 2024 22.41 22.47 22.41 22.47 22.13 200
Oct 25, 2024 22.60 22.60 22.60 22.60 22.26 500
Oct 24, 2024 22.66 22.66 22.66 22.66 22.32 2,100
Oct 23, 2024 22.60 22.60 22.60 22.60 22.26 400
Oct 22, 2024 22.60 22.60 22.60 22.60 22.26 2,100
Oct 21, 2024 22.50 22.55 22.50 22.50 22.16 400
Oct 18, 2024 22.40 22.40 22.40 22.40 22.06 -
Oct 17, 2024 22.50 22.56 22.40 22.40 22.06 3,381
Oct 16, 2024 22.40 22.40 22.40 22.40 22.06 132
Oct 15, 2024 22.52 22.52 22.52 22.52 22.18 -
Oct 11, 2024 22.66 22.66 22.52 22.52 22.18 300
Oct 10, 2024 22.53 22.64 22.33 22.64 22.30 1,347
Oct 9, 2024 22.31 22.31 22.31 22.31 21.97 -
Oct 8, 2024 22.31 22.31 22.31 22.31 21.97 -
Oct 7, 2024 22.25 22.31 22.25 22.31 21.97 500
Oct 4, 2024 22.25 22.25 22.25 22.25 21.91 100
Oct 3, 2024 22.16 22.50 22.08 22.50 22.16 700
Oct 2, 2024 22.20 22.20 21.71 21.93 21.60 2,600
Oct 1, 2024 22.29 22.46 22.29 22.45 22.11 3,600
Sep 30, 2024 22.74 22.74 22.74 22.74 22.40 -
Sep 27, 2024 22.69 22.75 22.68 22.74 22.40 1,898
Sep 26, 2024 22.69 22.69 22.68 22.68 22.34 571
Sep 25, 2024 22.70 22.70 22.70 22.70 22.36 100
Sep 24, 2024 22.80 22.80 22.70 22.77 22.43 2,600
Sep 23, 2024 22.67 22.68 22.64 22.64 22.30 1,900
Sep 20, 2024 22.67 22.67 22.67 22.67 22.33 100
Sep 19, 2024 22.60 22.60 22.55 22.55 22.21 700
Sep 18, 2024 22.40 22.62 22.31 22.62 22.28 4,300
Sep 17, 2024 22.54 22.54 22.54 22.54 22.20 300
Sep 16, 2024 22.44 22.45 22.44 22.45 22.11 1,100
Sep 13, 2024 22.40 22.40 22.40 22.40 22.06 -
Sep 12, 2024 22.40 22.40 22.40 22.40 22.06 -
Sep 11, 2024 22.42 22.42 22.40 22.40 22.06 3,200
Sep 10, 2024 22.42 22.42 22.42 22.42 22.08 400
Sep 9, 2024 22.43 22.43 22.43 22.43 22.09 200
Sep 6, 2024 22.42 22.42 22.42 22.42 22.08 -
Sep 5, 2024 22.43 22.43 22.42 22.42 22.08 1,200
Sep 4, 2024 22.30 22.30 22.30 22.30 21.96 101
Sep 3, 2024 22.30 22.30 22.26 22.26 21.92 1,100
Aug 30, 2024 22.35 22.35 22.35 22.35 22.01 900
Aug 29, 2024 22.24 22.25 22.24 22.25 21.91 2,100
Aug 28, 2024 22.24 22.25 22.24 22.25 21.91 1,400
Aug 27, 2024 22.30 22.30 22.20 22.21 21.87 500
Aug 26, 2024 22.35 22.35 22.35 22.35 22.01 200
Aug 23, 2024 21.97 22.00 21.97 22.00 21.67 5,900
Aug 22, 2024 21.88 21.88 21.88 21.88 21.55 -
Aug 21, 2024 21.87 21.95 21.87 21.88 21.55 1,300
Aug 20, 2024 21.97 21.97 21.97 21.97 21.64 -
Aug 19, 2024 21.88 21.97 21.88 21.97 21.64 2,125
Aug 16, 2024 21.85 21.85 21.85 21.85 21.52 -
Aug 15, 2024 21.84 21.85 21.84 21.85 21.52 4,200
Aug 14, 2024 22.25 22.25 22.25 22.25 21.91 -
Aug 13, 2024 22.25 22.25 22.25 22.25 21.91 -
Aug 12, 2024 21.51 22.36 21.50 22.25 21.91 1,500
Aug 9, 2024 21.55 21.55 21.55 21.55 21.22 -
Aug 8, 2024 0.33 Dividend
Aug 8, 2024 21.54 21.55 21.50 21.55 21.22 2,600
Aug 7, 2024 21.63 21.77 21.63 21.77 21.12 41,200
Aug 6, 2024 21.50 21.64 21.50 21.64 20.99 1,500
Aug 2, 2024 21.72 21.72 21.59 21.59 20.94 200
Aug 1, 2024 21.70 21.79 21.68 21.79 21.14 500
Jul 31, 2024 21.81 21.89 21.75 21.75 21.10 9,300
Jul 30, 2024 21.84 21.84 21.75 21.75 21.10 27,645
Jul 29, 2024 21.76 21.85 21.75 21.80 21.15 3,500
Jul 26, 2024 21.55 21.57 21.50 21.55 20.90 900
Jul 25, 2024 21.13 21.41 21.13 21.41 20.77 12,600
Jul 24, 2024 20.90 21.15 20.85 21.15 20.52 2,500
Jul 23, 2024 20.77 20.77 20.76 20.76 20.14 10,100
Jul 22, 2024 20.60 20.97 20.59 20.97 20.34 500
Jul 19, 2024 20.51 20.78 20.50 20.71 20.09 159,200
Jul 18, 2024 20.41 20.45 20.36 20.38 19.77 2,000
Jul 17, 2024 20.44 20.45 20.32 20.39 19.78 18,841
Jul 16, 2024 20.41 20.42 20.34 20.34 19.73 1,000
Jul 15, 2024 20.31 20.46 20.29 20.31 19.70 17,459
Jul 12, 2024 20.27 20.35 20.23 20.26 19.65 3,200
Jul 11, 2024 20.50 20.50 20.26 20.26 19.65 2,900
Jul 10, 2024 20.29 20.38 20.26 20.26 19.65 9,029
Jul 9, 2024 20.40 20.40 20.24 20.24 19.63 2,300
Jul 8, 2024 20.49 20.50 20.23 20.23 19.62 11,680
Jul 5, 2024 20.70 20.76 20.70 20.75 20.13 1,900
Jul 4, 2024 20.41 20.41 20.41 20.41 19.80 -
Jul 3, 2024 20.75 20.75 20.26 20.41 19.80 4,665
Jul 2, 2024 20.21 20.50 20.21 20.50 19.89 500
Jun 28, 2024 20.20 20.25 20.20 20.25 19.64 2,200
Jun 27, 2024 20.35 20.35 20.35 20.35 19.74 1,271
Jun 26, 2024 20.25 20.25 20.25 20.25 19.64 792
Jun 25, 2024 20.50 20.50 20.40 20.40 19.79 1,023
Jun 24, 2024 20.45 20.45 20.45 20.45 19.84 -
Jun 21, 2024 20.30 20.45 20.30 20.45 19.84 4,200
Jun 20, 2024 20.06 20.06 20.06 20.06 19.46 300
Jun 19, 2024 20.46 20.46 20.46 20.46 19.85 -
Jun 18, 2024 20.49 20.50 20.46 20.46 19.85 1,800
Jun 17, 2024 20.55 20.55 20.55 20.55 19.93 1,300
Jun 14, 2024 20.62 20.62 20.61 20.61 19.99 1,000
Jun 13, 2024 20.70 20.70 20.55 20.55 19.93 4,650
Jun 12, 2024 20.80 20.84 20.80 20.83 20.21 1,600
Jun 11, 2024 20.80 20.80 20.80 20.80 20.18 700
Jun 10, 2024 20.70 20.83 20.70 20.82 20.20 1,900
Jun 7, 2024 20.80 20.80 20.80 20.80 20.18 1,000
Jun 6, 2024 20.72 20.72 20.72 20.72 20.10 500
Jun 5, 2024 21.10 21.10 21.10 21.10 20.47 100
Jun 4, 2024 20.91 20.91 20.90 20.90 20.27 1,201
Jun 3, 2024 20.73 21.01 20.73 21.00 20.37 600
May 31, 2024 21.09 21.09 21.09 21.09 20.46 -
May 30, 2024 21.09 21.09 21.09 21.09 20.46 200
May 29, 2024 20.80 21.10 20.80 21.10 20.47 4,900
May 28, 2024 21.05 21.05 21.05 21.05 20.42 200
May 27, 2024 21.05 21.14 20.98 21.12 20.49 4,242
May 24, 2024 21.10 21.10 21.10 21.10 20.47 -
May 23, 2024 21.08 21.10 21.04 21.10 20.47 3,822
May 22, 2024 21.05 21.05 21.05 21.05 20.42 -
May 21, 2024 21.05 21.05 21.05 21.05 20.42 200
May 17, 2024 21.05 21.05 21.05 21.05 20.42 300
May 16, 2024 21.07 21.07 21.07 21.07 20.44 102
May 15, 2024 21.00 21.00 21.00 21.00 20.37 -
May 14, 2024 20.84 21.02 20.84 21.00 20.37 2,000
May 13, 2024 20.70 20.70 20.70 20.70 20.08 -
May 10, 2024 20.70 20.70 20.70 20.70 20.08 -
May 9, 2024 20.70 20.70 20.70 20.70 20.08 -
May 8, 2024 20.70 20.70 20.70 20.70 20.08 7,100
May 7, 2024 20.94 20.94 20.68 20.68 20.06 3,260
May 6, 2024 20.50 20.50 20.50 20.50 19.89 -
May 3, 2024 20.50 20.50 20.50 20.50 19.89 400
May 2, 2024 20.41 20.55 20.41 20.45 19.84 621
May 1, 2024 0.33 Dividend
May 1, 2024 20.06 20.41 20.06 20.40 19.79 1,500
Apr 30, 2024 19.90 20.21 19.90 20.13 19.21 52,959
Apr 29, 2024 19.89 19.89 19.89 19.89 18.98 1,100
Apr 26, 2024 20.00 20.00 20.00 20.00 19.08 100
Apr 25, 2024 19.86 19.87 19.80 19.85 18.94 1,600
Apr 24, 2024 20.00 20.00 19.86 19.86 18.95 2,357
Apr 23, 2024 20.10 20.10 20.10 20.10 19.18 100
Apr 22, 2024 20.15 20.15 20.15 20.15 19.23 1,500
Apr 19, 2024 20.40 20.45 20.24 20.24 19.31 3,341
Apr 18, 2024 20.55 20.55 20.55 20.55 19.61 2,684
Apr 17, 2024 20.60 20.60 20.60 20.60 19.66 -
Apr 16, 2024 20.63 20.63 20.60 20.60 19.66 2,400
Apr 15, 2024 20.63 20.63 20.63 20.63 19.69 1,000
Apr 12, 2024 21.03 21.03 20.63 20.63 19.69 590
Apr 11, 2024 20.82 20.82 20.82 20.82 19.87 200
Apr 10, 2024 20.65 20.65 20.65 20.65 19.70 300
Apr 9, 2024 20.64 20.64 20.64 20.64 19.70 200
Apr 8, 2024 20.64 20.64 20.63 20.63 19.69 1,500
Apr 5, 2024 20.85 20.85 20.85 20.85 19.90 -
Apr 4, 2024 20.85 20.85 20.85 20.85 19.90 -
Apr 3, 2024 20.85 20.85 20.85 20.85 19.90 -
Apr 2, 2024 20.87 20.87 20.85 20.85 19.90 1,300
Apr 1, 2024 20.80 20.80 20.80 20.80 19.85 -
Mar 28, 2024 20.80 20.80 20.80 20.80 19.85 -
Mar 27, 2024 20.80 20.80 20.80 20.80 19.85 1,020
Mar 26, 2024 20.78 20.78 20.63 20.63 19.69 1,200
Mar 25, 2024 20.78 20.78 20.78 20.78 19.83 200
Mar 22, 2024 20.63 20.63 20.63 20.63 19.69 3,096
Mar 21, 2024 20.75 20.76 20.74 20.75 19.80 208,941
Mar 20, 2024 20.70 20.70 20.70 20.70 19.75 200
Mar 19, 2024 21.18 21.18 21.18 21.18 20.21 -
Mar 18, 2024 21.18 21.18 21.18 21.18 20.21 -
Mar 15, 2024 21.00 21.18 21.00 21.18 20.21 1,300
Mar 14, 2024 21.26 21.26 21.20 21.20 20.23 14,427
Mar 13, 2024 21.47 21.47 21.47 21.47 20.49 -
Mar 12, 2024 21.47 21.47 21.47 21.47 20.49 -
Mar 11, 2024 21.47 21.47 21.47 21.47 20.49 100
Mar 8, 2024 20.98 21.10 20.98 21.10 20.13 3,300
Mar 7, 2024 21.44 21.44 21.44 21.44 20.46 -
Mar 6, 2024 21.44 21.44 21.44 21.44 20.46 -
Mar 5, 2024 21.44 21.44 21.44 21.44 20.46 -
Mar 4, 2024 21.44 21.44 21.44 21.44 20.46 -
Mar 1, 2024 21.44 21.44 21.44 21.44 20.46 -
Feb 29, 2024 21.44 21.44 21.44 21.44 20.46 400
Feb 28, 2024 21.50 21.50 21.50 21.50 20.52 -
Feb 27, 2024 21.50 21.50 21.30 21.50 20.52 2,200
Feb 26, 2024 21.01 21.01 21.00 21.00 20.04 600
Feb 23, 2024 21.00 21.01 20.90 20.90 19.94 2,033
Feb 22, 2024 21.00 21.00 21.00 21.00 20.04 -
Feb 21, 2024 21.00 21.00 21.00 21.00 20.04 -
Feb 20, 2024 21.15 21.15 21.00 21.00 20.04 400
Feb 16, 2024 20.80 21.15 20.80 21.15 20.18 1,800
Feb 15, 2024 21.10 21.10 21.10 21.10 20.13 105
Feb 14, 2024 20.90 20.90 20.90 20.90 19.94 -
Feb 13, 2024 20.90 20.90 20.90 20.90 19.94 100
Feb 12, 2024 20.90 20.90 20.90 20.90 19.94 -
Feb 9, 2024 20.92 20.92 20.90 20.90 19.94 1,400
Feb 8, 2024 21.20 21.20 21.14 21.14 20.17 791
Feb 7, 2024 21.17 21.19 21.16 21.19 20.22 1,400
Feb 6, 2024 21.32 21.32 21.32 21.32 20.34 -
Feb 5, 2024 21.32 21.32 21.32 21.32 20.34 23,700
Feb 2, 2024 21.66 21.66 21.66 21.66 20.67 -
Feb 1, 2024 21.07 22.28 21.07 21.66 20.67 2,033
Jan 31, 2024 0.33 Dividend
Jan 31, 2024 21.39 21.40 21.02 21.02 20.06 3,200
Jan 30, 2024 21.46 21.50 21.46 21.50 20.20 200
Jan 29, 2024 21.50 21.50 21.50 21.50 20.20 1,900
Jan 26, 2024 21.40 21.40 21.40 21.40 20.11 -
Jan 25, 2024 21.33 21.51 21.33 21.40 20.11 2,700
Jan 24, 2024 21.33 21.33 21.33 21.33 20.04 302
Jan 23, 2024 21.34 21.34 21.34 21.34 20.05 -
Jan 22, 2024 21.32 21.34 21.32 21.34 20.05 300
Jan 19, 2024 21.20 21.30 20.87 21.30 20.01 4,957
Jan 18, 2024 21.20 21.52 21.20 21.20 19.92 300
Jan 17, 2024 20.94 21.01 20.93 20.93 19.67 1,488
Jan 16, 2024 20.80 20.98 20.80 20.98 19.71 840
Jan 15, 2024 20.89 20.91 20.89 20.90 19.64 3,900
Jan 12, 2024 20.90 20.90 20.90 20.90 19.64 800
Jan 11, 2024 20.80 20.80 20.80 20.80 19.54 -
Jan 10, 2024 20.80 20.80 20.80 20.80 19.54 572