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

Toronto - Delayed Quote CAD

Canadian Utilities Limited (CU-PI.TO)

Compare
24.57
-0.12
(-0.49%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.6024.6024.5724.5724.572,874
Apr 16, 202524.6124.6924.5724.6924.692,300
Apr 15, 202524.6524.7024.5724.6024.605,532
Apr 14, 202524.6024.6024.5024.5024.504,260
Apr 11, 202524.6024.6024.5324.5324.5375,000
Apr 10, 202524.6024.6024.5024.5024.506,800
Apr 9, 202524.3824.7424.3824.7424.7418,279
Apr 8, 202524.7525.0024.5524.5524.553,550
Apr 7, 202524.4524.5524.3124.5524.557,400
Apr 4, 202524.7724.7724.4424.6124.615,555
Apr 3, 202525.0025.0025.0025.0025.005,700
Apr 2, 202525.0125.0124.8725.0025.005,200
Apr 1, 202524.8125.0024.8125.0025.0012,882
Mar 31, 202524.9024.9024.9024.9024.903,963
Mar 28, 202524.8224.8524.8224.8524.851,600
Mar 27, 202524.8524.8524.8424.8424.841,300
Mar 26, 202524.8524.8524.8424.8424.841,000
Mar 25, 202524.8224.8524.8224.8524.85402
Mar 24, 202524.8424.8424.8424.8424.84600
Mar 21, 202524.7924.8224.7924.8224.82900
Mar 20, 202524.7924.7924.7924.7924.7915,001
Mar 19, 202524.8524.8524.8524.8524.85-
Mar 18, 202524.8224.8524.8224.8524.851,500
Mar 17, 202524.7624.7624.7524.7524.7547,500
Mar 14, 202524.7224.7724.7224.7624.763,000
Mar 13, 202524.7524.8324.7224.7224.7214,900
Mar 12, 202524.7624.8724.7124.7624.76140,055
Mar 11, 202524.7824.7924.7124.7124.716,200
Mar 10, 202524.8024.8024.7024.7624.765,148
Mar 7, 202524.8224.8224.7924.8024.8078,260
Mar 6, 202524.8224.8824.3924.8724.877,786
Mar 5, 202524.6924.8824.6924.8724.878,585
Mar 4, 202524.7924.8024.6724.7524.7528,046
Mar 3, 202524.8624.8624.7924.7924.79500
Feb 28, 202524.8024.8624.7924.8624.863,300
Feb 27, 202524.8024.8024.7824.7824.78900
Feb 26, 202524.8024.8124.7524.7724.773,900
Feb 25, 202524.8024.8524.8024.8524.851,000
Feb 24, 202524.8724.8724.8724.8724.87100
Feb 21, 202524.7824.7824.7824.7824.78400
Feb 20, 202524.8024.8024.7824.7824.782,100
Feb 19, 202524.9024.9024.8024.8024.803,900
Feb 18, 202524.9024.9024.9024.9024.90500
Feb 14, 202524.8924.8924.8524.8824.885,139
Feb 13, 202524.8924.9024.8624.9024.90900
Feb 12, 202524.8524.8924.8524.8924.898,401
Feb 11, 202524.8524.8524.8024.8524.8513,800
Feb 10, 202524.8324.8324.7724.8124.811,944
Feb 7, 202524.9624.9624.7524.8124.815,900
Feb 6, 2025 0.28125 Dividend
Feb 6, 202524.9925.0024.9024.9524.955,801
Feb 5, 202524.9825.0724.9825.0724.792,700
Feb 4, 202524.9024.9824.9024.9824.701,700
Feb 3, 202524.9024.9024.8424.9024.6212,014
Jan 31, 202524.9024.9524.8524.9324.6516,670
Jan 30, 202524.8524.9024.8424.8624.588,800
Jan 29, 202524.7424.8224.7424.8124.534,070
Jan 28, 202524.7224.8824.7224.7324.4512,148
Jan 27, 202524.8024.9024.8024.8324.5594,020
Jan 24, 202524.8524.8524.8024.8024.528,500
Jan 23, 202524.8124.8924.8024.8924.611,100
Jan 22, 202524.7624.8124.7624.7924.5113,970
Jan 21, 202524.8224.8224.8024.8024.524,600
Jan 20, 202524.8224.8424.8024.8024.523,600
Jan 17, 202524.9424.9424.8024.8024.5221,390
Jan 16, 202524.8524.8524.8424.8524.5724,564
Jan 15, 202524.8924.8924.8524.8624.583,150
Jan 14, 202524.8124.8524.8124.8524.573,100
Jan 13, 202524.9524.9524.8124.8124.539,175
Jan 10, 202525.0025.0024.8224.9924.7024,600
Jan 9, 202524.9525.0824.9524.9924.7129,958
Jan 8, 202524.9225.0224.9225.0224.7456,970
Jan 7, 202524.9125.0324.9125.0024.721,700
Jan 6, 202524.9025.0724.9025.0724.792,500
Jan 3, 202524.7424.8024.7424.7524.473,306
Jan 2, 202524.8024.8024.7924.8024.523,000
Dec 31, 202424.7524.7924.7524.7524.476,785
Dec 30, 202424.7624.8524.7624.7724.50600
Dec 27, 202424.7124.8824.7124.8824.601,800
Dec 24, 202424.9424.9524.8824.8824.601,130
Dec 23, 202424.7924.8824.7924.8824.601,300
Dec 20, 202424.6824.8224.6824.7624.486,900
Dec 19, 202424.6524.6524.6524.6524.371,800
Dec 18, 202424.6524.6524.6524.6524.371,200
Dec 17, 202424.6924.6924.6924.6924.41100
Dec 16, 202424.7524.7524.7524.7524.47113,700
Dec 13, 202424.7824.7824.7624.7624.482,900
Dec 12, 202424.7524.7824.7524.7524.4723,300
Dec 11, 202424.7624.8324.7524.7524.472,993
Dec 10, 202424.5324.6524.5324.6024.328,741
Dec 9, 202424.3724.5524.3724.5524.275,408
Dec 6, 202424.4624.5124.4024.4024.134,000
Dec 5, 202424.4024.4024.2724.3024.031,500
Dec 4, 202424.3924.4624.2824.2824.013,196
Dec 3, 202424.4024.4024.3024.4024.133,606
Dec 2, 202424.3924.3924.2924.2924.02318
Nov 29, 202424.4024.4024.4024.4024.13100
Nov 28, 202424.4024.5024.3424.5024.232,551
Nov 27, 202424.4024.4024.3924.4024.131,800
Nov 26, 202424.3824.4024.3824.4024.13602
Nov 25, 202424.2224.3624.1624.3624.09188,030
Nov 22, 202424.2724.2724.1724.1723.906,100
Nov 21, 202424.2024.2124.2024.2023.932,008
Nov 20, 202424.1424.1524.1424.1523.882,400
Nov 19, 202424.1924.2624.1924.2523.9812,233
Nov 18, 202424.3024.3024.2024.2023.932,690
Nov 15, 202424.5024.5024.1024.2924.024,600
Nov 14, 202424.0424.4824.0324.3324.062,015
Nov 13, 202424.5024.5024.3924.3924.121,600
Nov 12, 202424.3024.3524.3024.3524.081,667
Nov 11, 202424.5524.5524.5524.5524.27-
Nov 8, 202424.5224.5524.5224.5524.27800
Nov 7, 2024 0.28125 Dividend
Nov 7, 202424.3524.8424.3524.8424.564,722
Nov 6, 202424.3524.6524.3524.6524.103,400
Nov 5, 202424.4024.4024.3624.3623.812,200
Nov 4, 202424.3524.4524.3524.4523.902,700
Nov 1, 202424.3524.4524.3524.4523.90360
Oct 31, 202424.4524.4724.3724.3723.828,674
Oct 30, 202424.4024.4024.4024.4023.85300
Oct 29, 202424.3524.3824.3524.3723.82993
Oct 28, 202424.3924.5024.3524.3523.803,990
Oct 25, 202424.3624.3624.3624.3623.811,000
Oct 24, 202424.4124.4124.4124.4123.86-
Oct 23, 202424.4124.4124.4124.4123.86400
Oct 22, 202424.4524.4524.4524.4523.90200
Oct 21, 202424.5624.7024.3524.3523.8011,800
Oct 18, 202424.4724.8524.4724.6824.125,716
Oct 17, 202424.3724.3724.3724.3723.82100
Oct 16, 202424.3824.3824.3824.3823.83-
Oct 15, 202424.2224.3824.1624.3823.838,500
Oct 11, 202424.5024.5024.2224.2223.682,600
Oct 10, 202424.6024.6024.5024.5023.952,400
Oct 9, 202424.4524.9324.4324.9324.371,500
Oct 8, 202424.4324.4524.4324.4523.902,700
Oct 7, 202424.4024.4524.3024.4123.866,420
Oct 4, 202424.4124.4124.4124.4123.861,400
Oct 3, 202424.4524.4524.4524.4523.90-
Oct 2, 202424.5024.6624.4524.4523.902,550
Oct 1, 202424.4124.4124.4024.4023.853,100
Sep 30, 202424.3724.4524.3624.4523.902,933
Sep 27, 202424.3724.4724.3024.3023.752,300
Sep 26, 202424.2624.2624.2524.2523.70300
Sep 25, 202424.1724.3524.1624.3523.80600
Sep 24, 202424.1624.2524.1624.1623.621,000
Sep 23, 202424.2024.3024.1624.1623.628,850
Sep 20, 202424.3124.3524.3024.3523.803,200
Sep 19, 202424.5024.5024.3524.3523.80200
Sep 18, 202424.4024.5024.3824.5023.9527,100
Sep 17, 202424.3924.3924.3924.3923.84100
Sep 16, 202424.4024.5024.3624.5023.951,885
Sep 13, 202424.5924.5924.4924.4923.942,100
Sep 12, 202424.4524.5924.3324.5924.045,800
Sep 11, 202424.2024.4424.2024.3823.835,700
Sep 10, 202424.2524.2524.2524.2523.7035,500
Sep 9, 202424.2424.2724.2424.2523.705,500
Sep 6, 202424.2024.2524.2024.2523.702,281
Sep 5, 202424.1024.3024.1024.3023.752,300
Sep 4, 202424.0924.1024.0924.1023.565,850
Sep 3, 202424.0524.0824.0524.0823.542,000
Aug 30, 202424.0724.0724.0724.0723.53569
Aug 29, 202424.0024.0024.0024.0023.46650
Aug 28, 202424.0224.1224.0224.0223.48968
Aug 27, 202424.1224.1224.1124.1123.571,442
Aug 26, 202424.1424.1824.1424.1823.641,100
Aug 23, 202424.0024.3424.0024.3423.7918,681
Aug 22, 202423.8724.0023.8724.0023.461,500
Aug 21, 202424.1024.1023.8623.8623.3242,707
Aug 20, 202423.9523.9523.9523.9523.41600
Aug 19, 202424.1524.1523.9523.9523.413,800
Aug 16, 202423.8523.8523.8523.8523.3135,000
Aug 15, 202423.9223.9223.8023.8023.261,600
Aug 14, 202424.0024.1023.8523.9023.363,952
Aug 13, 202423.7624.1123.7624.0023.461,700
Aug 12, 202423.8024.0023.6123.6123.083,100
Aug 9, 202423.8023.8023.5023.7623.234,946
Aug 8, 2024 0.28125 Dividend
Aug 8, 202423.8124.5023.8023.9023.36937
Aug 7, 202423.8023.9723.5723.9723.161,040
Aug 6, 202423.4623.8523.4623.8523.04400
Aug 2, 202424.0024.0023.9523.9523.14800
Aug 1, 202424.0024.1023.7823.9523.143,600
Jul 31, 202424.0524.1823.8024.1423.3214,756
Jul 30, 202424.2124.2124.0024.1023.281,300
Jul 29, 202423.8524.5023.7724.5023.6711,029
Jul 26, 202423.5124.0023.5123.7622.954,583
Jul 25, 202423.4523.4723.4523.4722.6731,560
Jul 24, 202423.4023.4023.4023.4022.613,000
Jul 23, 202423.4023.4023.3923.4022.612,300
Jul 22, 202423.2323.2323.2323.2322.44100
Jul 19, 202423.2223.2223.2223.2222.433,239
Jul 18, 202423.1023.2523.1023.2522.461,400
Jul 17, 202423.1023.1023.1023.1022.32600
Jul 16, 202423.1023.1023.1023.1022.32-
Jul 15, 202423.1023.1023.1023.1022.321,300
Jul 12, 202423.1523.1523.1523.1522.361,000
Jul 11, 202423.2323.2523.1523.2022.412,840
Jul 10, 202422.9923.2522.9923.1622.376,211
Jul 9, 202422.9723.1522.9523.1022.3247,088
Jul 8, 202422.9723.1022.9523.1022.324,565
Jul 5, 202423.0323.3022.9423.3022.51700
Jul 4, 202423.3623.4522.6423.0322.253,315
Jul 3, 202423.2623.3223.2623.3122.522,400
Jul 2, 202423.4023.5423.4023.4122.611,800
Jun 28, 202423.5023.5523.5023.5522.755,113
Jun 27, 202423.7023.7023.7023.7022.89-
Jun 26, 202423.2523.7023.2523.7022.891,291
Jun 25, 202423.1323.1523.1323.1522.361,969
Jun 24, 202422.4023.0822.4023.0822.302,220
Jun 21, 202422.5123.6722.5023.6722.873,200
Jun 20, 202422.4122.7022.3122.7021.932,600
Jun 19, 202422.2022.2622.1122.1121.366,382
Jun 18, 202422.2022.2322.1522.1521.4042,390
Jun 17, 202422.8022.8022.1422.1421.398,604
Jun 14, 202422.8022.8022.8022.8022.03300
Jun 13, 202423.0023.0022.5922.6021.832,470
Jun 12, 202423.1323.2523.1223.2122.424,700
Jun 11, 202423.1223.3523.1223.3522.561,200
Jun 10, 202423.1223.2123.1223.1222.332,208
Jun 7, 202423.4023.4022.7323.0022.224,406
Jun 6, 202423.4223.4223.3923.3922.601,000
Jun 5, 202423.9523.9523.5423.6622.86201,500
Jun 4, 202424.0924.0924.0024.0023.18123,000
Jun 3, 202424.2424.2424.2424.2423.42100
May 31, 202424.1524.2524.1024.2423.425,700
May 30, 202424.1024.1024.1024.1023.28300
May 29, 202424.0524.1224.0524.1023.281,200
May 28, 202424.1024.1523.9224.1523.33107,100
May 27, 202423.9324.1023.9324.1023.286,847
May 24, 202424.1024.1023.9723.9723.1626,300
May 23, 202424.0324.1024.0124.1023.2812,096
May 22, 202424.0524.1024.0324.0523.236,700
May 21, 202424.2024.2024.0524.0523.236,330
May 17, 202424.1524.3024.1524.3023.476,683
May 16, 202424.0824.2024.0824.2023.386,678
May 15, 202424.0624.1624.0524.0823.261,900
May 14, 202424.1824.1824.1824.1823.36100
May 13, 202424.2024.2024.2024.2023.38247
May 10, 202424.0424.0424.0424.0423.22400
May 9, 202424.2424.4024.0124.0123.198,614
May 8, 202424.2024.2024.0724.0723.252,300
May 7, 202424.2024.2024.0524.0523.23700
May 6, 202423.8924.0023.8924.0023.183,179
May 3, 202424.1124.1123.6123.6722.873,676
May 2, 202423.7124.6023.7124.3923.567,628
May 1, 2024 0.28125 Dividend
May 1, 202423.5824.7923.5824.7923.956,715
Apr 30, 202423.7023.7523.7023.7522.677,556
Apr 29, 202423.5223.6023.5123.6022.53600
Apr 26, 202423.6023.7023.5223.7022.628,469
Apr 25, 202423.6123.6123.5123.5122.44600
Apr 24, 202423.6023.6823.6023.6522.583,586
Apr 23, 202423.5023.5023.5023.5022.432,000
Apr 22, 202423.5023.5123.5023.5022.43500
Apr 19, 202423.5023.5223.5023.5222.456,752
Apr 18, 202423.5023.5023.5023.5022.43500
Apr 17, 202423.4023.4023.3523.3522.291,700