U.S. Markets open in 6 hrs 24 mins

Canadian Utilities Limited (CDUAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.58+0.09 (+0.32%)
At close: 3:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021------
Jul 28, 202128.6128.6228.5328.5828.581,200
Jul 27, 202128.3728.5028.3728.4928.49700
Jul 26, 202128.2528.2528.2528.2528.25300
Jul 23, 202128.0628.0928.0628.0928.092,800
Jul 22, 202127.8227.9427.8227.8327.8311,000
Jul 21, 202127.5627.9327.5627.9027.902,300
Jul 20, 202127.3727.4727.3727.4727.47300
Jul 19, 202130.4630.4627.1727.3627.362,400
Jul 16, 202128.0328.0327.8927.8927.894,400
Jul 15, 202127.8527.8527.8527.8527.85100
Jul 14, 202127.8127.8527.8127.8527.852,600
Jul 13, 202127.8827.8827.8827.8827.88100
Jul 12, 202127.9527.9527.9527.9527.95700
Jul 09, 202127.9128.0727.7928.0728.071,200
Jul 08, 202127.6027.7927.6027.7927.795,300
Jul 07, 202127.8827.9127.7427.7427.744,500
Jul 06, 202127.5727.7927.5627.7927.792,900
Jul 02, 202127.7627.7627.5827.7227.725,100
Jul 01, 202127.6627.6627.6627.6627.66-
Jun 30, 202127.7427.7427.6627.6627.6619,400
Jun 29, 202128.1528.1527.9927.9927.992,500
Jun 28, 202128.5528.5528.5528.5528.55-
Jun 25, 202128.5528.5528.5528.5528.55-
Jun 24, 202128.7528.7528.4828.5528.552,300
Jun 23, 202128.8428.8728.8128.8128.811,000
Jun 22, 202128.6228.8428.6228.8428.841,000
Jun 21, 202128.6928.9228.6828.8928.893,900
Jun 18, 202128.6028.7628.5128.6728.674,800
Jun 17, 202128.8628.9828.8528.8528.851,900
Jun 16, 202129.5329.5329.1429.1529.153,600
Jun 15, 202129.6729.6729.6529.6529.652,100
Jun 14, 202129.4229.6429.4229.6129.619,100
Jun 11, 202129.5529.5529.4029.4029.405,800
Jun 10, 202129.6329.6329.6329.6329.63700
Jun 09, 202129.5129.5129.4329.4329.431,800
Jun 08, 202129.3429.4129.3429.4129.411,100
Jun 07, 202129.4529.6129.4529.6129.611,200
Jun 04, 202129.3329.3929.3029.3229.323,900
Jun 03, 202129.1029.1129.1029.1129.11800
Jun 02, 202129.1529.1729.1529.1729.171,000
Jun 01, 202129.2529.2528.8028.8028.805,800
May 28, 202129.0029.0028.9228.9528.952,800
May 27, 202128.8228.9028.8228.8728.8725,600
May 26, 202128.9529.0228.9428.9728.973,100
May 25, 202129.1729.2429.0029.0329.033,700
May 24, 202129.0030.8829.0030.8730.871,900
May 21, 202129.2329.2329.1029.2029.203,500
May 20, 202129.2829.3329.2829.3129.311,300
May 19, 202129.2429.2429.0529.0529.0510,100
May 18, 202129.4229.5329.4229.5329.531,000
May 17, 202129.1729.1729.1529.1529.15700
May 14, 202129.1329.3329.1329.3129.311,800
May 13, 202129.0529.0628.9729.0629.062,600
May 12, 202128.7629.2228.7629.0929.097,800
May 11, 202128.7228.9428.7128.7628.761,300
May 10, 202129.0029.2828.9529.2829.282,200
May 07, 202128.5528.8428.5128.7928.793,300
May 06, 202128.1328.3928.1328.3928.396,800
May 05, 202128.5128.5128.0628.0628.062,400
May 05, 20210.4398 Dividend
May 04, 202128.7328.8828.5328.7128.273,800
May 03, 202128.6028.8528.5628.8528.412,000
Apr 30, 202128.3428.6328.3428.5628.1225,700
Apr 29, 202128.4228.5128.2328.2727.844,400
Apr 28, 202127.2727.9927.2727.9027.473,500
Apr 27, 202127.8327.8327.7027.7027.281,300
Apr 26, 202127.7527.7827.7527.7827.35700
Apr 23, 202127.7027.7027.7027.7027.281,700
Apr 22, 202127.6327.7527.6127.6127.191,300
Apr 21, 202127.5927.8527.5927.8327.401,500
Apr 20, 202127.5627.5627.4627.5227.102,900
Apr 19, 202127.4327.4327.2527.2726.855,800
Apr 16, 202127.4527.4527.3627.3726.953,300
Apr 15, 202127.3727.3727.3727.3726.95100
Apr 14, 202127.4927.4927.3427.3426.922,300
Apr 13, 202127.4327.6027.4327.5727.151,400
Apr 12, 202127.4227.5627.3527.5627.14800
Apr 09, 202127.1727.2527.1627.2526.831,500
Apr 08, 202127.2327.2327.1827.1826.762,600
Apr 07, 202127.1927.2027.1427.1826.761,700
Apr 06, 202127.1427.1427.1327.1326.71600
Apr 05, 202127.0727.2527.0227.0226.611,600
Apr 01, 202126.7326.7326.7326.7326.32900
Mar 31, 202126.9027.0226.7626.8926.481,600
Mar 30, 202127.0227.0226.6126.6926.281,500
Mar 29, 202127.0027.0326.9027.0326.6214,800
Mar 26, 202126.9427.0526.9426.9726.56700
Mar 25, 202126.7726.9026.7526.8826.472,000
Mar 24, 202126.9727.0126.8226.8326.424,000
Mar 23, 202126.8827.1626.8826.9326.527,600
Mar 22, 202126.8026.9826.8026.8926.483,100
Mar 19, 202126.4426.8826.3726.7326.321,400
Mar 18, 202126.6726.6726.2626.2625.866,500
Mar 17, 202126.7626.8926.5626.7326.322,400
Mar 16, 202126.4026.8526.4026.8526.446,300
Mar 15, 202126.2526.6026.2526.3925.993,600
Mar 12, 202125.6526.1225.6226.1225.724,300
Mar 11, 202125.3025.5525.3025.5525.165,500
Mar 10, 202125.1725.2725.1725.2224.83113,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...