Toronto - Delayed Quote CAD

Canadian Utilities Ltd (CU-PD.TO)

18.56 +0.10 (+0.54%)
At close: April 23 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 18.56 18.56 18.55 18.56 18.56 2,400
Apr 22, 2024 18.54 18.54 18.46 18.46 18.46 5,800
Apr 19, 2024 18.30 18.53 18.30 18.51 18.51 190,732
Apr 18, 2024 18.40 18.45 18.32 18.32 18.32 3,600
Apr 17, 2024 18.21 18.45 18.21 18.32 18.32 2,700
Apr 16, 2024 18.39 18.40 18.31 18.39 18.39 22,116
Apr 15, 2024 18.55 18.55 18.36 18.37 18.37 40,631
Apr 12, 2024 18.61 18.61 18.55 18.55 18.55 12,400
Apr 11, 2024 18.71 18.71 18.58 18.58 18.58 2,700
Apr 10, 2024 18.57 18.64 18.56 18.60 18.60 3,100
Apr 9, 2024 18.74 18.75 18.55 18.75 18.75 9,400
Apr 8, 2024 18.90 18.90 18.62 18.62 18.62 20,828
Apr 5, 2024 18.95 18.95 18.91 18.91 18.91 3,600
Apr 4, 2024 19.10 19.10 19.01 19.01 19.01 5,800
Apr 3, 2024 19.01 19.02 19.00 19.02 19.02 3,000
Apr 2, 2024 19.14 19.14 18.95 18.95 18.95 3,200
Apr 1, 2024 19.10 19.10 19.00 19.00 19.00 8,850
Mar 28, 2024 19.01 19.23 18.97 19.22 19.22 1,700
Mar 27, 2024 18.96 19.13 18.96 19.13 19.13 998
Mar 26, 2024 18.93 18.94 18.92 18.93 18.93 1,400
Mar 25, 2024 18.90 19.01 18.90 19.00 19.00 12,100
Mar 22, 2024 18.91 18.91 18.91 18.91 18.91 -
Mar 21, 2024 18.88 18.91 18.88 18.91 18.91 25,200
Mar 20, 2024 18.81 18.95 18.81 18.91 18.91 15,100
Mar 19, 2024 18.86 18.86 18.86 18.86 18.86 -
Mar 18, 2024 18.85 18.86 18.85 18.86 18.86 1,500
Mar 15, 2024 18.90 18.91 18.86 18.86 18.86 2,000
Mar 14, 2024 18.91 18.91 18.74 18.75 18.75 1,115
Mar 13, 2024 18.96 19.05 18.95 18.99 18.99 2,800
Mar 12, 2024 19.00 19.00 19.00 19.00 19.00 100
Mar 11, 2024 19.04 19.04 19.04 19.04 19.04 400
Mar 8, 2024 19.06 19.06 18.94 18.94 18.94 5,200
Mar 7, 2024 19.00 19.00 19.00 19.00 19.00 -
Mar 6, 2024 19.00 19.00 19.00 19.00 19.00 300
Mar 5, 2024 19.12 19.12 19.12 19.12 19.12 -
Mar 4, 2024 19.12 19.12 19.12 19.12 19.12 -
Mar 1, 2024 18.88 19.13 18.88 19.12 19.12 1,200
Feb 29, 2024 19.25 19.25 19.25 19.25 19.25 -
Feb 28, 2024 19.35 19.35 19.25 19.25 19.25 3,300
Feb 27, 2024 19.25 19.25 19.25 19.25 19.25 -
Feb 26, 2024 19.25 19.25 19.25 19.25 19.25 -
Feb 23, 2024 19.25 19.25 19.25 19.25 19.25 -
Feb 22, 2024 19.25 19.25 19.25 19.25 19.25 -
Feb 21, 2024 19.25 19.25 19.25 19.25 19.25 400
Feb 20, 2024 19.29 19.29 19.25 19.25 19.25 2,410
Feb 16, 2024 19.17 19.29 19.17 19.29 19.29 500
Feb 15, 2024 19.23 19.23 19.23 19.23 19.23 -
Feb 14, 2024 19.22 19.23 19.22 19.23 19.23 200
Feb 13, 2024 19.25 19.25 19.25 19.25 19.25 -
Feb 12, 2024 19.25 19.25 19.25 19.25 19.25 -
Feb 9, 2024 19.25 19.25 19.25 19.25 19.25 1,735
Feb 8, 2024 19.27 19.27 19.25 19.25 19.25 1,600
Feb 7, 2024 19.50 19.50 19.40 19.40 19.40 2,000
Feb 6, 2024 19.37 19.37 19.37 19.37 19.37 1,452
Feb 5, 2024 19.82 19.82 19.82 19.82 19.82 -
Feb 2, 2024 19.82 19.82 19.82 19.82 19.82 -
Feb 1, 2024 19.40 19.84 19.27 19.82 19.82 3,000
Jan 31, 2024 0.31 Dividend
Jan 31, 2024 19.29 19.29 19.28 19.29 19.29 2,450
Jan 30, 2024 19.75 19.75 19.75 19.75 19.44 200
Jan 29, 2024 19.57 19.78 19.55 19.78 19.47 2,542
Jan 26, 2024 19.59 19.59 19.59 19.59 19.29 -
Jan 25, 2024 19.80 19.80 19.59 19.59 19.29 1,808
Jan 24, 2024 19.81 19.81 19.80 19.80 19.49 700
Jan 23, 2024 19.80 19.80 19.80 19.80 19.49 300
Jan 22, 2024 19.64 20.02 19.64 20.02 19.71 821
Jan 19, 2024 19.97 19.97 19.75 19.91 19.60 4,903
Jan 18, 2024 19.72 19.73 19.71 19.71 19.40 900
Jan 17, 2024 19.84 19.84 19.84 19.84 19.53 -
Jan 16, 2024 19.84 19.84 19.84 19.84 19.53 -
Jan 15, 2024 19.84 19.84 19.84 19.84 19.53 -
Jan 12, 2024 19.80 19.84 19.79 19.84 19.53 2,200
Jan 11, 2024 19.63 19.63 19.61 19.61 19.31 700
Jan 10, 2024 19.52 19.68 19.52 19.61 19.31 8,650
Jan 9, 2024 19.55 19.55 19.35 19.45 19.15 2,400
Jan 8, 2024 19.53 19.55 19.53 19.55 19.25 2,200
Jan 5, 2024 19.20 19.20 19.20 19.20 18.90 4,000
Jan 4, 2024 18.98 19.00 18.98 19.00 18.71 600
Jan 3, 2024 18.98 18.98 18.98 18.98 18.69 1,200
Jan 2, 2024 18.79 18.79 18.79 18.79 18.50 -
Dec 29, 2023 18.79 18.79 18.79 18.79 18.50 1,556
Dec 28, 2023 18.32 18.32 18.32 18.32 18.04 -
Dec 27, 2023 18.32 18.32 18.32 18.32 18.04 -
Dec 22, 2023 18.31 18.32 18.31 18.32 18.04 600
Dec 21, 2023 18.22 18.23 18.22 18.23 17.95 1,300
Dec 20, 2023 18.28 18.28 18.11 18.11 17.83 2,800
Dec 19, 2023 18.23 18.23 18.06 18.21 17.93 17,300
Dec 18, 2023 18.00 18.21 18.00 18.20 17.92 15,400
Dec 15, 2023 18.40 18.40 18.40 18.40 18.11 -
Dec 14, 2023 18.20 18.40 18.20 18.40 18.11 21,000
Dec 13, 2023 18.05 18.05 18.05 18.05 17.77 -
Dec 12, 2023 18.20 18.20 17.79 18.05 17.77 2,789
Dec 11, 2023 18.29 18.30 18.12 18.15 17.87 4,700
Dec 8, 2023 18.30 18.30 18.22 18.22 17.94 1,200
Dec 7, 2023 18.41 18.46 18.41 18.45 18.16 5,397
Dec 6, 2023 18.30 18.51 18.30 18.51 18.22 3,400
Dec 5, 2023 18.28 18.41 18.25 18.41 18.12 1,751
Dec 4, 2023 18.42 18.42 18.28 18.28 18.00 7,623
Dec 1, 2023 18.50 18.64 18.50 18.64 18.35 401
Nov 30, 2023 18.70 18.70 18.70 18.70 18.41 -
Nov 29, 2023 18.69 18.70 18.69 18.70 18.41 300
Nov 28, 2023 18.76 18.82 18.75 18.75 18.46 4,800
Nov 27, 2023 18.75 18.75 18.75 18.75 18.46 217
Nov 24, 2023 18.74 18.75 18.74 18.75 18.46 2,600
Nov 23, 2023 18.44 18.44 18.44 18.44 18.15 -
Nov 22, 2023 18.50 18.55 18.44 18.44 18.15 1,800
Nov 21, 2023 18.40 18.40 18.40 18.40 18.11 3,600
Nov 20, 2023 18.46 18.50 18.29 18.30 18.02 1,500
Nov 17, 2023 18.45 18.45 18.45 18.45 18.16 264
Nov 16, 2023 18.46 18.55 18.45 18.55 18.26 1,800
Nov 15, 2023 18.46 18.46 18.45 18.45 18.16 5,400
Nov 14, 2023 18.70 18.70 18.50 18.50 18.21 600
Nov 13, 2023 18.75 18.75 18.75 18.75 18.46 -
Nov 10, 2023 18.75 18.75 18.75 18.75 18.46 -
Nov 9, 2023 18.75 18.75 18.75 18.75 18.46 500
Nov 8, 2023 18.48 18.52 18.48 18.51 18.22 1,100
Nov 7, 2023 18.72 18.72 18.72 18.72 18.43 300
Nov 6, 2023 18.35 18.35 18.35 18.35 18.07 -
Nov 3, 2023 18.34 18.35 18.34 18.35 18.07 350
Nov 2, 2023 18.00 18.19 18.00 18.18 17.90 3,576
Nov 1, 2023 0.31 Dividend
Nov 1, 2023 17.60 17.75 17.60 17.75 17.47 3,200
Oct 31, 2023 17.63 17.68 17.60 17.68 17.10 2,329
Oct 30, 2023 17.76 17.77 17.76 17.77 17.19 2,000
Oct 27, 2023 17.58 17.60 17.58 17.58 17.01 3,788
Oct 26, 2023 17.70 17.70 17.60 17.61 17.04 37,202
Oct 25, 2023 17.92 17.92 17.75 17.75 17.17 20,800
Oct 24, 2023 17.80 17.84 17.80 17.83 17.25 1,718
Oct 23, 2023 17.75 17.76 17.75 17.75 17.17 4,655
Oct 20, 2023 17.75 17.75 17.75 17.75 17.17 2,015
Oct 19, 2023 17.85 17.90 17.77 17.77 17.19 88,600
Oct 18, 2023 17.76 17.76 17.75 17.75 17.17 1,700
Oct 17, 2023 17.79 17.85 17.79 17.83 17.25 8,888
Oct 16, 2023 17.77 17.77 17.75 17.75 17.17 200
Oct 13, 2023 17.65 17.72 17.65 17.72 17.14 1,500
Oct 12, 2023 17.70 17.75 17.38 17.38 16.81 3,750
Oct 11, 2023 17.75 17.75 17.70 17.70 17.12 500
Oct 10, 2023 17.64 17.75 17.64 17.75 17.17 3,300
Oct 6, 2023 17.64 17.64 17.64 17.64 17.07 -
Oct 5, 2023 17.63 17.64 17.63 17.64 17.07 700
Oct 4, 2023 17.72 17.76 17.72 17.75 17.17 4,000
Oct 3, 2023 17.71 17.80 17.71 17.80 17.22 200
Oct 2, 2023 18.00 18.00 18.00 18.00 17.41 -
Sep 29, 2023 17.81 18.09 17.81 18.00 17.41 29,600
Sep 28, 2023 18.06 18.06 17.97 18.00 17.41 16,500
Sep 27, 2023 18.05 18.16 18.05 18.05 17.46 31,500
Sep 26, 2023 18.03 18.12 18.03 18.03 17.44 3,000
Sep 25, 2023 18.05 18.17 18.00 18.01 17.42 5,074
Sep 22, 2023 18.11 18.11 18.01 18.01 17.42 7,476
Sep 21, 2023 18.07 18.11 18.06 18.11 17.52 1,986
Sep 20, 2023 18.10 18.10 18.06 18.10 17.51 2,100
Sep 19, 2023 18.12 18.12 18.00 18.00 17.41 2,400
Sep 18, 2023 18.10 18.20 18.10 18.20 17.61 543
Sep 15, 2023 18.01 18.16 18.01 18.16 17.57 1,000
Sep 14, 2023 17.92 17.92 17.92 17.92 17.34 -
Sep 13, 2023 17.92 18.13 17.91 17.92 17.34 3,700
Sep 12, 2023 18.05 18.05 18.00 18.00 17.41 1,000
Sep 11, 2023 18.00 18.00 17.99 17.99 17.40 200
Sep 8, 2023 17.97 18.05 17.97 18.05 17.46 700
Sep 7, 2023 18.00 18.03 18.00 18.03 17.44 5,100
Sep 6, 2023 17.96 18.00 17.96 18.00 17.41 1,900
Sep 5, 2023 18.24 18.24 17.92 17.93 17.35 1,120
Sep 1, 2023 17.99 18.01 17.99 18.00 17.41 1,144
Aug 31, 2023 17.80 17.94 17.63 17.63 17.06 1,446
Aug 30, 2023 17.80 17.80 17.74 17.80 17.22 3,400
Aug 29, 2023 17.96 17.96 17.81 17.81 17.23 4,000
Aug 28, 2023 17.95 17.95 17.95 17.95 17.37 -
Aug 25, 2023 17.95 17.95 17.95 17.95 17.37 200
Aug 24, 2023 17.85 17.85 17.85 17.85 17.27 100
Aug 23, 2023 18.00 18.00 18.00 18.00 17.41 -
Aug 22, 2023 18.00 18.00 18.00 18.00 17.41 125
Aug 21, 2023 18.06 18.11 17.80 17.80 17.22 4,500
Aug 18, 2023 18.05 18.05 17.88 17.88 17.30 713
Aug 17, 2023 18.04 18.04 17.86 17.86 17.28 1,000
Aug 16, 2023 18.20 18.20 18.10 18.10 17.51 5,300
Aug 15, 2023 18.16 18.21 18.10 18.10 17.51 2,500
Aug 14, 2023 18.26 18.30 18.25 18.25 17.66 2,800
Aug 11, 2023 18.44 18.45 18.30 18.35 17.75 2,279
Aug 10, 2023 18.50 18.50 18.45 18.45 17.85 2,750
Aug 9, 2023 18.59 18.59 18.45 18.45 17.85 450
Aug 8, 2023 18.40 18.46 18.40 18.45 17.85 5,100
Aug 4, 2023 18.26 18.26 18.26 18.26 17.67 -
Aug 3, 2023 18.26 18.26 18.26 18.26 17.67 600
Aug 2, 2023 0.31 Dividend
Aug 2, 2023 18.37 18.38 18.25 18.36 17.76 2,680
Aug 1, 2023 18.51 18.59 18.45 18.52 17.62 5,700
Jul 31, 2023 18.51 18.52 18.47 18.52 17.62 1,990
Jul 28, 2023 18.44 18.44 18.37 18.37 17.48 700
Jul 27, 2023 18.44 18.44 18.40 18.44 17.54 7,915
Jul 26, 2023 18.57 18.57 18.48 18.48 17.58 2,800
Jul 25, 2023 18.61 18.64 18.41 18.41 17.52 3,384
Jul 24, 2023 18.65 18.67 18.60 18.67 17.76 5,900
Jul 21, 2023 18.35 18.66 18.35 18.66 17.75 23,941
Jul 20, 2023 18.37 18.38 18.37 18.37 17.48 1,985
Jul 19, 2023 18.35 18.35 18.29 18.33 17.44 1,381
Jul 18, 2023 18.35 18.36 18.30 18.35 17.46 7,107
Jul 17, 2023 18.31 18.31 18.30 18.30 17.41 2,000
Jul 14, 2023 18.33 18.33 18.33 18.33 17.44 -
Jul 13, 2023 18.33 18.33 18.33 18.33 17.44 100
Jul 12, 2023 18.39 18.40 18.39 18.40 17.51 1,400
Jul 11, 2023 18.45 18.45 18.44 18.44 17.54 400
Jul 10, 2023 18.51 18.51 18.43 18.43 17.54 359
Jul 7, 2023 18.76 18.76 18.51 18.51 17.61 10,200
Jul 6, 2023 18.99 18.99 18.80 18.80 17.89 5,350
Jul 5, 2023 18.92 18.92 18.92 18.92 18.00 100
Jul 4, 2023 18.90 18.90 18.90 18.90 17.98 -
Jun 30, 2023 18.84 18.90 18.84 18.90 17.98 1,100
Jun 29, 2023 19.00 19.00 18.91 18.94 18.02 700
Jun 28, 2023 19.06 19.10 19.06 19.06 18.13 600
Jun 27, 2023 19.15 19.15 19.00 19.00 18.08 1,100
Jun 26, 2023 19.15 19.15 19.08 19.15 18.22 1,600
Jun 23, 2023 19.11 19.15 19.00 19.15 18.22 3,500
Jun 22, 2023 19.30 19.30 18.99 19.11 18.18 5,700
Jun 21, 2023 19.55 19.55 19.30 19.30 18.36 15,000
Jun 20, 2023 19.60 19.70 19.55 19.62 18.67 10,200
Jun 19, 2023 19.60 19.60 19.60 19.60 18.65 300
Jun 16, 2023 19.63 19.63 19.63 19.63 18.68 -
Jun 15, 2023 19.61 19.63 19.61 19.63 18.68 600
Jun 14, 2023 19.77 19.77 19.59 19.59 18.64 1,000
Jun 13, 2023 19.60 19.60 19.54 19.60 18.65 3,500
Jun 12, 2023 19.60 19.69 19.60 19.60 18.65 4,000
Jun 9, 2023 19.60 19.63 19.60 19.60 18.65 2,900
Jun 8, 2023 19.62 19.62 19.60 19.60 18.65 1,800
Jun 7, 2023 19.73 19.73 19.73 19.73 18.77 -
Jun 6, 2023 19.73 19.73 19.73 19.73 18.77 105
Jun 5, 2023 19.95 19.95 19.95 19.95 18.98 -
Jun 2, 2023 19.94 19.95 19.94 19.95 18.98 800
Jun 1, 2023 19.92 19.95 19.92 19.95 18.98 621
May 31, 2023 19.75 19.89 19.74 19.89 18.92 1,795
May 30, 2023 19.63 19.75 19.63 19.75 18.79 400
May 29, 2023 19.60 19.60 19.60 19.60 18.65 200
May 26, 2023 19.55 19.70 19.46 19.46 18.52 1,710
May 25, 2023 19.64 19.65 19.57 19.57 18.62 2,700
May 24, 2023 19.80 19.88 19.70 19.88 18.91 5,400
May 23, 2023 19.42 19.92 19.42 19.74 18.78 3,503
May 19, 2023 19.58 19.82 19.58 19.82 18.86 200
May 18, 2023 19.80 19.81 19.67 19.67 18.71 1,000
May 17, 2023 19.80 19.80 19.67 19.80 18.84 5,550
May 16, 2023 19.89 19.89 19.88 19.88 18.91 817
May 15, 2023 19.90 19.90 19.90 19.90 18.93 -
May 12, 2023 19.86 19.90 19.86 19.90 18.93 316
May 11, 2023 19.80 20.08 19.80 20.08 19.10 1,100
May 10, 2023 19.94 19.94 19.94 19.94 18.97 100
May 9, 2023 19.80 19.80 19.80 19.80 18.84 315
May 8, 2023 20.00 20.00 19.83 19.98 19.01 3,200
May 5, 2023 20.13 20.13 20.13 20.13 19.15 150
May 4, 2023 20.23 20.23 20.23 20.23 19.24 120
May 3, 2023 0.31 Dividend
May 3, 2023 20.26 20.32 20.12 20.32 19.33 884
May 2, 2023 20.84 20.84 20.84 20.84 19.54 100
May 1, 2023 20.65 20.79 20.65 20.79 19.49 247
Apr 28, 2023 20.55 20.68 20.44 20.68 19.39 2,789
Apr 27, 2023 20.55 20.55 20.52 20.52 19.24 200
Apr 26, 2023 20.52 20.52 20.52 20.52 19.24 444
Apr 25, 2023 20.53 20.63 20.51 20.55 19.26 2,900
Apr 24, 2023 20.64 20.64 20.64 20.64 19.35 100