Toronto - Delayed Quote CAD

Canadian Utilities Limited (CU.TO)

Compare
34.09
-0.19
(-0.55%)
At close: January 10 at 4:00:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 34.17 34.19 33.79 34.09 34.09 977,500
Jan 9, 2025 34.44 34.48 34.19 34.28 34.28 497,300
Jan 8, 2025 34.66 34.77 34.26 34.52 34.52 384,300
Jan 7, 2025 34.48 34.77 34.48 34.63 34.63 249,600
Jan 6, 2025 34.87 34.90 34.42 34.53 34.53 473,700
Jan 3, 2025 34.78 35.05 34.78 34.85 34.85 447,300
Jan 2, 2025 35.09 35.21 34.57 34.78 34.78 537,200
Dec 31, 2024 34.88 35.00 34.72 34.85 34.85 323,200
Dec 30, 2024 34.76 34.95 34.58 34.84 34.84 192,700
Dec 27, 2024 34.70 35.02 34.64 34.88 34.88 501,200
Dec 24, 2024 34.75 34.89 34.41 34.75 34.75 123,300
Dec 23, 2024 34.40 34.80 34.02 34.51 34.51 323,200
Dec 20, 2024 34.12 34.55 33.91 34.47 34.47 732,600
Dec 19, 2024 34.41 34.49 34.19 34.22 34.22 404,600
Dec 18, 2024 35.05 35.15 34.45 34.47 34.47 316,100
Dec 17, 2024 35.26 35.52 34.95 35.15 35.15 296,000
Dec 16, 2024 35.26 35.61 35.17 35.39 35.39 664,600
Dec 13, 2024 35.30 35.49 35.20 35.42 35.42 606,700
Dec 12, 2024 35.78 35.87 35.33 35.38 35.38 580,900
Dec 11, 2024 36.51 36.60 35.79 35.87 35.87 452,100
Dec 10, 2024 36.05 36.59 35.85 36.50 36.50 542,800
Dec 9, 2024 36.40 36.66 35.86 36.09 36.09 860,700
Dec 6, 2024 36.76 36.80 36.32 36.49 36.49 559,200
Dec 5, 2024 36.51 36.98 36.51 36.76 36.76 270,800
Dec 4, 2024 36.29 36.73 36.26 36.64 36.64 525,700
Dec 3, 2024 36.00 36.47 35.96 36.37 36.37 494,300
Dec 2, 2024 35.87 36.04 35.48 36.00 36.00 851,200
Nov 29, 2024 35.86 36.04 35.66 35.94 35.94 640,600
Nov 28, 2024 35.86 36.07 35.73 35.86 35.86 78,800
Nov 27, 2024 35.75 36.11 35.53 35.90 35.90 501,600
Nov 26, 2024 35.45 35.78 35.26 35.71 35.71 250,400
Nov 25, 2024 36.19 36.21 35.56 35.62 35.62 1,189,600
Nov 22, 2024 36.00 36.27 36.00 36.10 36.10 296,100
Nov 21, 2024 35.15 36.02 35.15 35.94 35.94 436,300
Nov 20, 2024 35.45 35.51 35.16 35.19 35.19 255,500
Nov 19, 2024 35.00 35.53 34.74 35.46 35.46 449,000
Nov 18, 2024 34.84 35.16 34.84 35.07 35.07 448,700
Nov 15, 2024 34.59 35.00 34.48 34.98 34.98 625,300
Nov 14, 2024 33.77 34.53 33.19 34.38 34.38 743,000
Nov 13, 2024 34.35 34.51 34.05 34.26 34.26 630,400
Nov 12, 2024 34.59 34.98 34.27 34.44 34.44 520,200
Nov 11, 2024 34.65 34.97 34.60 34.62 34.62 514,500
Nov 8, 2024 34.54 34.87 34.54 34.64 34.64 755,700
Nov 7, 2024 0.45 Dividend
Nov 7, 2024 34.62 34.72 34.18 34.59 34.59 1,021,600
Nov 6, 2024 35.47 35.80 34.77 34.88 34.43 551,400
Nov 5, 2024 35.16 35.74 35.13 35.68 35.22 337,100
Nov 4, 2024 35.10 35.58 34.99 35.20 34.74 305,400
Nov 1, 2024 35.65 35.66 35.20 35.38 34.92 712,400
Oct 31, 2024 35.55 35.87 35.46 35.65 35.19 656,600
Oct 30, 2024 35.80 35.83 35.59 35.63 35.17 448,700
Oct 29, 2024 35.95 36.00 35.62 35.80 35.34 422,800
Oct 28, 2024 35.92 36.21 35.85 36.07 35.60 432,300
Oct 25, 2024 36.17 36.17 35.88 35.96 35.49 314,100
Oct 24, 2024 36.14 36.56 35.91 36.13 35.66 218,300
Oct 23, 2024 36.43 36.55 36.26 36.31 35.84 202,000
Oct 22, 2024 36.32 36.58 36.22 36.49 36.02 254,100
Oct 21, 2024 36.78 36.89 36.50 36.51 36.04 340,600
Oct 18, 2024 36.89 37.10 36.79 36.94 36.46 375,600
Oct 17, 2024 36.76 36.99 36.64 36.97 36.49 328,600
Oct 16, 2024 36.39 36.85 36.39 36.76 36.28 272,400
Oct 15, 2024 35.65 36.56 35.65 36.38 35.91 843,200
Oct 11, 2024 35.50 35.81 35.50 35.59 35.13 624,800
Oct 10, 2024 35.61 35.82 35.39 35.49 35.03 607,500
Oct 9, 2024 35.19 35.66 35.19 35.54 35.08 410,500
Oct 8, 2024 35.32 35.37 35.05 35.23 34.77 473,300
Oct 7, 2024 35.44 35.50 35.07 35.32 34.86 944,300
Oct 4, 2024 35.55 35.68 35.25 35.58 35.12 429,600
Oct 3, 2024 36.12 36.12 35.47 35.63 35.17 598,600
Oct 2, 2024 35.82 36.29 35.82 36.13 35.66 272,200
Oct 1, 2024 35.89 36.22 35.88 36.02 35.55 546,200
Sep 30, 2024 36.00 36.03 35.70 35.91 35.44 364,700
Sep 27, 2024 36.00 36.19 35.98 36.01 35.54 579,500
Sep 26, 2024 35.71 36.09 35.49 36.01 35.54 338,900
Sep 25, 2024 35.47 35.94 35.42 35.74 35.28 390,800
Sep 24, 2024 34.84 35.64 34.62 35.46 35.00 510,300
Sep 23, 2024 34.60 35.10 34.54 35.00 34.55 365,000
Sep 20, 2024 35.10 35.11 34.39 34.50 34.05 1,735,000
Sep 19, 2024 35.31 35.40 34.84 35.00 34.55 707,100
Sep 18, 2024 35.63 35.80 35.28 35.34 34.88 273,100
Sep 17, 2024 35.89 35.93 35.45 35.66 35.20 396,500
Sep 16, 2024 35.85 35.99 35.66 35.89 35.42 407,000
Sep 13, 2024 35.45 35.83 35.38 35.75 35.29 443,900
Sep 12, 2024 35.28 35.53 35.12 35.43 34.97 518,500
Sep 11, 2024 34.98 35.30 34.95 35.27 34.81 550,000
Sep 10, 2024 34.98 35.09 34.76 34.95 34.50 324,200
Sep 9, 2024 34.59 34.98 34.44 34.87 34.42 382,700
Sep 6, 2024 34.75 34.82 34.26 34.54 34.09 404,000
Sep 5, 2024 34.71 35.05 34.64 34.68 34.23 267,200
Sep 4, 2024 34.25 34.74 34.21 34.55 34.10 635,200
Sep 3, 2024 33.98 34.27 33.91 34.09 33.65 636,600
Aug 30, 2024 33.70 34.05 33.62 34.00 33.56 559,700
Aug 29, 2024 33.48 33.69 33.29 33.60 33.16 249,900
Aug 28, 2024 33.55 33.58 33.29 33.47 33.04 955,300
Aug 27, 2024 33.29 33.44 33.10 33.44 33.01 654,600
Aug 26, 2024 33.24 33.64 33.24 33.38 32.95 412,200
Aug 23, 2024 32.84 33.21 32.72 33.18 32.75 359,100
Aug 22, 2024 32.87 32.95 32.78 32.89 32.46 557,100
Aug 21, 2024 32.99 33.08 32.73 32.87 32.44 298,200
Aug 20, 2024 32.99 33.03 32.79 33.02 32.59 328,400
Aug 19, 2024 33.00 33.13 32.92 33.01 32.58 565,700
Aug 16, 2024 33.05 33.09 32.85 33.04 32.61 248,100
Aug 15, 2024 32.66 33.06 32.66 32.99 32.56 629,900
Aug 14, 2024 32.71 32.90 32.63 32.76 32.33 620,100
Aug 13, 2024 32.64 32.88 32.52 32.83 32.40 433,400
Aug 12, 2024 32.25 32.72 32.11 32.63 32.21 845,500
Aug 9, 2024 32.46 32.48 32.05 32.35 31.93 410,400
Aug 8, 2024 0.45 Dividend
Aug 8, 2024 32.20 32.65 32.03 32.51 32.09 1,479,400
Aug 7, 2024 32.93 33.72 32.75 32.80 31.93 897,000
Aug 6, 2024 32.44 33.05 32.42 32.94 32.06 1,135,500
Aug 2, 2024 33.07 33.13 32.67 32.95 32.07 1,518,000
Aug 1, 2024 32.40 33.11 32.30 32.84 31.97 880,600
Jul 31, 2024 32.50 32.55 32.25 32.33 31.47 455,100
Jul 30, 2024 31.85 32.46 31.85 32.36 31.50 292,500
Jul 29, 2024 31.94 32.07 31.82 31.85 31.00 403,900
Jul 26, 2024 31.63 32.07 31.63 31.95 31.10 532,100
Jul 25, 2024 31.51 31.69 31.41 31.60 30.76 311,000
Jul 24, 2024 31.00 31.77 30.88 31.40 30.56 631,600
Jul 23, 2024 30.82 31.08 30.67 30.92 30.10 258,900
Jul 22, 2024 30.61 30.93 30.55 30.85 30.03 467,800
Jul 19, 2024 30.55 30.60 30.41 30.52 29.71 351,700
Jul 18, 2024 30.41 30.70 30.35 30.56 29.75 357,600
Jul 17, 2024 30.17 30.59 30.07 30.39 29.58 628,700
Jul 16, 2024 30.24 30.29 30.18 30.25 29.44 319,700
Jul 15, 2024 30.44 30.49 30.07 30.21 29.41 488,800
Jul 12, 2024 30.51 30.65 30.41 30.57 29.76 504,500
Jul 11, 2024 30.34 30.48 30.17 30.36 29.55 400,900
Jul 10, 2024 29.90 30.32 29.90 30.25 29.44 568,200
Jul 9, 2024 29.77 30.02 29.64 29.77 28.98 231,500
Jul 8, 2024 29.84 29.99 29.67 29.84 29.05 198,800
Jul 5, 2024 29.85 30.19 29.78 29.82 29.03 527,800
Jul 4, 2024 29.60 29.87 29.57 29.76 28.97 476,600
Jul 3, 2024 29.51 29.86 29.44 29.58 28.79 429,400
Jul 2, 2024 29.55 29.67 29.18 29.49 28.71 523,300
Jun 28, 2024 29.47 29.64 29.43 29.55 28.76 260,400
Jun 27, 2024 29.50 29.60 29.33 29.39 28.61 294,300
Jun 26, 2024 29.65 29.76 29.47 29.50 28.71 336,500
Jun 25, 2024 29.88 29.88 29.61 29.75 28.96 670,300
Jun 24, 2024 29.30 29.91 29.26 29.88 29.08 637,600
Jun 21, 2024 29.35 29.47 29.15 29.29 28.51 770,600
Jun 20, 2024 29.75 29.90 29.31 29.34 28.56 518,200
Jun 19, 2024 29.77 30.00 29.60 29.79 29.00 214,100
Jun 18, 2024 29.81 30.11 29.75 29.85 29.06 235,500
Jun 17, 2024 30.31 30.32 29.85 29.97 29.17 434,800
Jun 14, 2024 30.50 30.60 30.23 30.46 29.65 298,700
Jun 13, 2024 30.76 31.00 30.55 30.71 29.89 340,600
Jun 12, 2024 31.28 31.40 30.69 30.83 30.01 256,700
Jun 11, 2024 31.08 31.27 30.96 31.06 30.23 356,800
Jun 10, 2024 31.20 31.37 31.05 31.17 30.34 457,000
Jun 7, 2024 31.43 31.50 31.17 31.31 30.48 282,100
Jun 6, 2024 31.50 31.77 31.44 31.66 30.82 218,000
Jun 5, 2024 31.31 31.85 31.31 31.57 30.73 387,500
Jun 4, 2024 31.10 31.47 31.03 31.31 30.48 314,900
Jun 3, 2024 31.07 31.23 30.83 31.14 30.31 633,200
May 31, 2024 30.64 31.12 30.58 31.08 30.25 1,239,600
May 30, 2024 30.70 30.76 30.51 30.59 29.78 311,400
May 29, 2024 30.82 30.92 30.66 30.72 29.90 352,200
May 28, 2024 31.43 31.49 30.89 31.03 30.20 287,500
May 27, 2024 31.51 31.90 31.37 31.50 30.66 93,500
May 24, 2024 31.49 31.66 31.21 31.57 30.73 321,700
May 23, 2024 31.87 31.88 31.14 31.44 30.60 440,500
May 22, 2024 31.78 32.17 31.76 31.94 31.09 514,100
May 21, 2024 31.76 31.96 31.63 31.92 31.07 710,600
May 17, 2024 31.84 31.89 31.54 31.84 30.99 562,600
May 16, 2024 31.84 32.05 31.75 31.83 30.98 324,000
May 15, 2024 32.14 32.17 31.76 31.84 30.99 489,500
May 14, 2024 31.99 32.10 31.90 32.04 31.19 449,100
May 13, 2024 31.82 32.04 31.67 31.86 31.01 860,600
May 10, 2024 31.65 31.92 31.59 31.83 30.98 674,900
May 9, 2024 31.65 31.65 31.29 31.55 30.71 295,700
May 8, 2024 31.12 31.72 30.99 31.56 30.72 493,200
May 7, 2024 30.71 31.19 30.62 31.16 30.33 576,200
May 6, 2024 30.33 30.78 30.28 30.71 29.89 723,100
May 3, 2024 30.50 30.58 30.07 30.23 29.43 846,600
May 2, 2024 30.46 30.53 30.13 30.30 29.49 640,200
May 1, 2024 0.45 Dividend
May 1, 2024 30.39 30.61 30.06 30.43 29.62 332,300
Apr 30, 2024 30.90 31.04 30.64 30.78 29.52 556,400
Apr 29, 2024 30.81 31.07 30.76 30.99 29.72 482,100
Apr 26, 2024 30.65 30.87 30.60 30.69 29.43 263,000
Apr 25, 2024 30.23 30.70 30.11 30.64 29.39 1,019,000
Apr 24, 2024 30.20 30.53 30.20 30.44 29.19 307,400
Apr 23, 2024 30.16 30.51 30.08 30.30 29.06 478,400
Apr 22, 2024 30.17 30.29 30.01 30.18 28.94 725,300
Apr 19, 2024 29.76 30.25 29.75 30.20 28.96 244,800
Apr 18, 2024 29.63 29.91 29.55 29.82 28.60 560,400
Apr 17, 2024 29.65 29.87 29.37 29.55 28.34 441,500
Apr 16, 2024 30.08 30.08 29.61 29.62 28.41 282,500
Apr 15, 2024 30.20 30.33 29.82 30.11 28.88 686,000
Apr 12, 2024 30.71 31.11 30.14 30.17 28.93 343,000
Apr 11, 2024 30.54 30.88 30.31 30.70 29.44 999,300
Apr 10, 2024 30.65 30.78 30.31 30.45 29.20 727,300
Apr 9, 2024 30.50 31.11 30.39 30.86 29.60 400,200
Apr 8, 2024 30.13 30.65 30.08 30.47 29.22 750,800
Apr 5, 2024 30.01 30.20 29.88 30.13 28.90 576,800
Apr 4, 2024 30.28 30.40 30.04 30.16 28.93 404,200
Apr 3, 2024 30.14 30.29 29.98 30.09 28.86 313,100
Apr 2, 2024 30.25 30.49 30.14 30.15 28.92 201,700
Apr 1, 2024 30.82 30.83 30.29 30.37 29.13 297,700
Mar 28, 2024 30.68 30.88 30.56 30.85 29.59 292,700
Mar 27, 2024 30.80 30.95 30.58 30.69 29.43 217,800
Mar 26, 2024 30.89 30.96 30.72 30.74 29.48 232,500
Mar 25, 2024 30.71 30.98 30.58 30.87 29.61 381,100
Mar 22, 2024 30.88 30.97 30.76 30.77 29.51 283,800
Mar 21, 2024 30.85 30.93 30.75 30.76 29.50 311,700
Mar 20, 2024 30.52 30.84 30.52 30.79 29.53 294,900
Mar 19, 2024 30.90 31.14 30.61 30.61 29.36 344,100
Mar 18, 2024 30.67 31.00 30.48 30.85 29.59 432,300
Mar 15, 2024 30.38 30.74 30.31 30.70 29.44 1,654,800
Mar 14, 2024 30.75 30.75 30.18 30.37 29.13 473,000
Mar 13, 2024 30.80 30.85 30.57 30.65 29.40 510,500
Mar 12, 2024 31.04 31.04 30.64 30.83 29.57 321,200
Mar 11, 2024 30.98 31.14 30.84 30.93 29.66 362,500
Mar 8, 2024 31.19 31.24 30.96 31.09 29.82 240,600
Mar 7, 2024 31.13 31.17 30.90 31.12 29.85 442,100
Mar 6, 2024 31.05 31.24 30.73 31.00 29.73 482,700
Mar 5, 2024 30.77 30.97 30.70 30.89 29.63 332,000
Mar 4, 2024 31.06 31.14 30.56 30.79 29.53 338,900
Mar 1, 2024 30.63 31.03 30.51 30.99 29.72 595,100
Feb 29, 2024 30.86 31.33 30.44 30.56 29.31 1,144,700
Feb 28, 2024 30.55 30.69 30.35 30.57 29.32 280,900
Feb 27, 2024 30.44 30.72 30.38 30.59 29.34 501,000
Feb 26, 2024 30.66 30.71 30.32 30.47 29.22 735,300
Feb 23, 2024 30.78 30.94 30.73 30.78 29.52 372,500
Feb 22, 2024 30.72 30.80 30.40 30.74 29.48 615,900
Feb 21, 2024 30.53 30.92 30.53 30.72 29.46 421,300
Feb 20, 2024 30.10 30.63 30.10 30.53 29.28 824,800
Feb 16, 2024 30.22 30.34 30.11 30.18 28.94 442,800
Feb 15, 2024 29.88 30.35 29.88 30.31 29.07 545,300
Feb 14, 2024 29.66 29.96 29.65 29.89 28.67 293,900
Feb 13, 2024 29.95 30.03 29.46 29.57 28.36 640,100
Feb 12, 2024 29.82 30.31 29.81 30.17 28.93 442,900
Feb 9, 2024 29.60 29.98 29.54 29.91 28.69 540,200
Feb 8, 2024 30.00 30.01 29.53 29.61 28.40 579,300
Feb 7, 2024 30.71 30.78 30.00 30.03 28.80 652,900
Feb 6, 2024 30.27 30.68 30.13 30.65 29.40 426,400
Feb 5, 2024 30.77 30.96 30.21 30.24 29.00 567,300
Feb 2, 2024 30.86 31.01 30.52 30.94 29.67 426,800
Feb 1, 2024 30.62 31.07 30.58 31.00 29.73 285,200
Jan 31, 2024 0.45 Dividend
Jan 31, 2024 31.26 31.34 30.37 30.64 29.39 679,600
Jan 30, 2024 31.67 31.69 31.19 31.50 29.78 479,100
Jan 29, 2024 31.45 31.91 31.40 31.67 29.94 555,100
Jan 26, 2024 31.09 31.43 30.98 31.42 29.70 270,900
Jan 25, 2024 31.07 31.30 30.96 31.07 29.37 413,200
Jan 24, 2024 31.52 31.52 30.88 31.00 29.30 466,000
Jan 23, 2024 31.28 31.47 31.14 31.30 29.59 749,100
Jan 22, 2024 31.78 31.83 31.29 31.31 29.60 957,400
Jan 19, 2024 31.40 31.74 31.22 31.67 29.94 608,200
Jan 18, 2024 31.77 31.78 31.28 31.37 29.65 822,600
Jan 17, 2024 31.76 31.83 31.58 31.75 30.01 594,100
Jan 16, 2024 31.85 32.02 31.60 31.99 30.24 678,900
Jan 15, 2024 31.75 32.00 31.75 31.95 30.20 413,000
Jan 12, 2024 31.96 32.17 31.73 31.82 30.08 350,300
Jan 11, 2024 32.19 32.19 31.72 32.00 30.25 413,200
Jan 10, 2024 32.17 32.47 32.12 32.22 30.46 666,900

Related Tickers

ACO-X.TO ATCO Ltd.
47.02
-0.19%
 
BIP-UN.TO Brookfield Infrastructure Partners L.P.
45.58
-2.92%
 
BIP Brookfield Infrastructure Partners L.P.
31.53
-3.70%
 
AES The AES Corporation
12.02
-3.06%
 
SSE.L SSE plc
1,541.00
-1.91%
 
IBE.MC Iberdrola, S.A.
13.18
-2.44%
 
IRE.MI Iren SpA
1.8860
-2.48%
 
BIP-PA Brookfield Infrastructure Partners L.P.
17.61
-1.04%
 
EOAN.DE E.ON SE
10.56
-4.52%
 
EAM.SG A2A SpA
2.1550
-0.09%