Toronto - Delayed Quote CAD

Canadian Utilities Ltd (CU-PG.TO)

17.06 +0.01 (+0.06%)
At close: April 26 at 2:44 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.04 17.14 17.04 17.06 17.06 5,264
Apr 25, 2024 17.01 17.05 17.01 17.05 17.05 900
Apr 24, 2024 17.10 17.10 17.10 17.10 17.10 10,000
Apr 23, 2024 17.10 17.19 17.10 17.12 17.12 2,800
Apr 22, 2024 17.08 17.14 17.08 17.08 17.08 2,400
Apr 19, 2024 16.96 17.06 16.95 16.96 16.96 269,375
Apr 18, 2024 16.99 17.00 16.75 16.85 16.85 5,900
Apr 17, 2024 17.00 17.05 16.92 16.97 16.97 5,900
Apr 16, 2024 17.08 17.08 16.85 16.85 16.85 13,400
Apr 15, 2024 17.07 17.14 17.00 17.05 17.05 8,933
Apr 12, 2024 17.10 17.40 17.10 17.16 17.16 29,500
Apr 11, 2024 17.16 17.20 17.10 17.20 17.20 8,200
Apr 10, 2024 17.31 17.31 17.20 17.31 17.31 9,600
Apr 9, 2024 17.30 17.30 17.30 17.30 17.30 200
Apr 8, 2024 17.45 17.45 17.19 17.21 17.21 8,180
Apr 5, 2024 17.49 17.49 17.45 17.45 17.45 61,534
Apr 4, 2024 17.35 17.46 17.35 17.46 17.46 2,900
Apr 3, 2024 17.35 17.35 17.30 17.35 17.35 13,700
Apr 2, 2024 17.37 17.45 17.30 17.44 17.44 51,000
Apr 1, 2024 17.48 17.51 17.48 17.50 17.50 6,665
Mar 28, 2024 17.51 17.51 17.50 17.51 17.51 3,300
Mar 27, 2024 17.50 17.52 17.50 17.52 17.52 700
Mar 26, 2024 17.65 17.65 17.41 17.41 17.41 3,240
Mar 25, 2024 17.53 17.56 17.50 17.50 17.50 1,600
Mar 22, 2024 17.51 17.51 17.50 17.51 17.51 5,500
Mar 21, 2024 17.36 17.50 17.36 17.50 17.50 27,400
Mar 20, 2024 17.41 17.45 17.41 17.41 17.41 900
Mar 19, 2024 17.46 17.46 17.35 17.46 17.46 4,175
Mar 18, 2024 17.49 17.49 17.49 17.49 17.49 1,000
Mar 15, 2024 17.45 17.46 17.45 17.46 17.46 1,100
Mar 14, 2024 17.40 17.56 17.39 17.46 17.46 9,800
Mar 13, 2024 17.60 17.60 17.60 17.60 17.60 2,000
Mar 12, 2024 17.45 17.49 17.45 17.46 17.46 3,899
Mar 11, 2024 17.54 17.54 17.54 17.54 17.54 200
Mar 8, 2024 17.71 17.71 17.65 17.65 17.65 500
Mar 7, 2024 17.62 17.63 17.50 17.63 17.63 6,800
Mar 6, 2024 17.35 17.35 17.35 17.35 17.35 700
Mar 5, 2024 17.39 17.50 17.39 17.50 17.50 1,300
Mar 4, 2024 17.39 17.39 17.25 17.25 17.25 6,210
Mar 1, 2024 17.34 17.40 17.34 17.40 17.40 550
Feb 29, 2024 17.50 17.50 17.50 17.50 17.50 1,000
Feb 28, 2024 17.49 17.50 17.49 17.50 17.50 600
Feb 27, 2024 17.65 17.65 17.64 17.64 17.64 300
Feb 26, 2024 17.65 17.66 17.65 17.65 17.65 500
Feb 23, 2024 17.65 17.65 17.65 17.65 17.65 800
Feb 22, 2024 17.75 17.75 17.75 17.75 17.75 -
Feb 21, 2024 17.75 17.75 17.75 17.75 17.75 -
Feb 20, 2024 17.78 17.78 17.75 17.75 17.75 2,935
Feb 16, 2024 17.78 17.78 17.78 17.78 17.78 250
Feb 15, 2024 17.85 17.85 17.85 17.85 17.85 1,300
Feb 14, 2024 17.77 17.85 17.77 17.85 17.85 3,707
Feb 13, 2024 17.77 17.78 17.77 17.77 17.77 1,800
Feb 12, 2024 17.78 17.78 17.77 17.77 17.77 1,765
Feb 9, 2024 17.78 17.78 17.77 17.77 17.77 3,000
Feb 8, 2024 17.76 17.78 17.76 17.78 17.78 1,571
Feb 7, 2024 18.00 18.08 17.86 17.86 17.86 2,850
Feb 6, 2024 17.93 17.95 17.92 17.92 17.92 1,785
Feb 5, 2024 18.10 18.10 18.01 18.01 18.01 1,600
Feb 2, 2024 18.40 18.40 18.11 18.11 18.11 1,190
Feb 1, 2024 18.19 18.30 18.15 18.30 18.30 3,000
Jan 31, 2024 0.28 Dividend
Jan 31, 2024 18.03 18.03 17.92 17.92 17.92 1,100
Jan 30, 2024 18.12 18.12 18.11 18.11 17.83 2,380
Jan 29, 2024 18.11 18.11 18.11 18.11 17.83 2,606
Jan 26, 2024 17.81 18.10 17.81 17.93 17.65 400
Jan 25, 2024 17.78 17.78 17.78 17.78 17.50 1,650
Jan 24, 2024 18.10 18.11 18.00 18.00 17.72 997
Jan 23, 2024 18.01 18.09 18.00 18.09 17.81 800
Jan 22, 2024 18.09 18.09 18.09 18.09 17.81 -
Jan 19, 2024 18.05 18.09 17.89 18.09 17.81 7,451
Jan 18, 2024 17.88 18.05 17.88 18.05 17.77 2,700
Jan 17, 2024 18.00 18.00 17.88 17.88 17.60 3,507
Jan 16, 2024 18.04 18.06 18.01 18.02 17.74 2,003
Jan 15, 2024 18.12 18.12 18.12 18.12 17.84 800
Jan 12, 2024 17.99 18.00 17.89 18.00 17.72 6,700
Jan 11, 2024 18.08 18.08 18.08 18.08 17.80 -
Jan 10, 2024 18.08 18.08 18.08 18.08 17.80 -
Jan 9, 2024 18.08 18.08 18.08 18.08 17.80 1,300
Jan 8, 2024 17.60 17.60 17.60 17.60 17.33 103
Jan 5, 2024 17.65 17.65 17.50 17.65 17.38 1,705
Jan 4, 2024 17.50 17.50 17.50 17.50 17.23 -
Jan 3, 2024 17.49 17.51 17.49 17.50 17.23 1,400
Jan 2, 2024 17.21 17.21 17.21 17.21 16.94 300
Dec 29, 2023 17.46 17.46 17.46 17.46 17.19 1,722
Dec 28, 2023 17.31 17.31 17.30 17.30 17.03 1,900
Dec 27, 2023 17.44 17.44 17.44 17.44 17.17 -
Dec 22, 2023 17.28 17.49 17.28 17.44 17.17 13,690
Dec 21, 2023 17.25 17.30 17.25 17.28 17.01 14,563
Dec 20, 2023 16.80 16.95 16.80 16.95 16.69 3,640
Dec 19, 2023 16.80 16.80 16.80 16.80 16.54 145
Dec 18, 2023 16.75 16.81 16.75 16.80 16.54 1,975
Dec 15, 2023 16.95 17.10 16.95 17.10 16.83 514
Dec 14, 2023 16.64 16.85 16.64 16.85 16.59 13,200
Dec 13, 2023 16.65 16.65 16.49 16.50 16.24 12,800
Dec 12, 2023 16.56 16.65 16.50 16.65 16.39 2,910
Dec 11, 2023 16.63 16.76 16.63 16.76 16.50 300
Dec 8, 2023 16.72 16.72 16.60 16.65 16.39 600
Dec 7, 2023 16.85 16.85 16.63 16.65 16.39 21,926
Dec 6, 2023 16.87 17.05 16.87 17.00 16.74 2,500
Dec 5, 2023 17.02 17.02 16.89 16.89 16.63 2,276
Dec 4, 2023 16.98 17.00 16.85 17.00 16.74 7,805
Dec 1, 2023 17.02 17.02 16.99 16.99 16.73 3,356
Nov 30, 2023 16.80 16.86 16.80 16.85 16.59 3,973
Nov 29, 2023 16.90 16.90 16.68 16.81 16.55 5,450
Nov 28, 2023 17.05 17.05 16.89 16.89 16.63 884
Nov 27, 2023 17.05 17.05 17.05 17.05 16.79 517
Nov 24, 2023 17.19 17.20 17.14 17.15 16.88 4,060
Nov 23, 2023 17.19 17.19 17.10 17.14 16.87 2,000
Nov 22, 2023 17.05 17.14 17.03 17.03 16.77 3,450
Nov 21, 2023 17.00 17.00 16.89 16.97 16.71 7,290
Nov 20, 2023 16.99 17.01 16.99 17.00 16.74 2,000
Nov 17, 2023 16.85 16.90 16.80 16.90 16.64 2,549
Nov 16, 2023 16.85 16.91 16.85 16.85 16.59 800
Nov 15, 2023 16.65 16.82 16.65 16.82 16.56 2,100
Nov 14, 2023 16.50 16.67 16.50 16.67 16.41 8,609
Nov 13, 2023 16.50 16.50 16.50 16.50 16.24 -
Nov 10, 2023 16.52 16.52 16.44 16.50 16.24 2,766
Nov 9, 2023 16.86 16.86 16.58 16.58 16.32 720
Nov 8, 2023 16.87 16.87 16.85 16.85 16.59 1,452
Nov 7, 2023 17.15 17.15 17.15 17.15 16.88 -
Nov 6, 2023 16.95 17.15 16.95 17.15 16.88 900
Nov 3, 2023 16.64 17.01 16.50 16.95 16.69 5,055
Nov 2, 2023 16.67 16.78 16.67 16.78 16.52 3,142
Nov 1, 2023 0.28 Dividend
Nov 1, 2023 16.08 16.20 15.75 16.20 15.95 4,150
Oct 31, 2023 16.08 16.28 16.07 16.28 15.75 4,683
Oct 30, 2023 16.00 16.26 16.00 16.10 15.58 2,200
Oct 27, 2023 16.21 16.21 16.01 16.10 15.58 5,290
Oct 26, 2023 16.26 16.26 16.16 16.16 15.63 3,114
Oct 25, 2023 16.27 16.27 16.26 16.26 15.73 1,738
Oct 24, 2023 16.22 16.28 16.22 16.27 15.74 1,916
Oct 23, 2023 16.25 16.26 16.16 16.21 15.68 10,151
Oct 20, 2023 16.16 16.16 16.15 16.15 15.62 4,509
Oct 19, 2023 16.29 16.29 16.16 16.16 15.63 3,301
Oct 18, 2023 16.40 16.40 16.30 16.30 15.77 9,800
Oct 17, 2023 16.37 16.39 16.37 16.38 15.85 1,506
Oct 16, 2023 16.47 16.48 16.47 16.48 15.94 500
Oct 13, 2023 16.42 16.44 16.40 16.42 15.89 12,895
Oct 12, 2023 16.43 16.43 16.43 16.43 15.90 300
Oct 11, 2023 16.26 16.43 16.26 16.33 15.80 1,600
Oct 10, 2023 16.25 16.40 16.25 16.40 15.87 3,200
Oct 6, 2023 16.21 16.21 16.10 16.10 15.58 4,400
Oct 5, 2023 16.21 16.21 16.20 16.20 15.67 501
Oct 4, 2023 16.44 16.44 16.44 16.44 15.91 -
Oct 3, 2023 16.57 16.57 16.40 16.44 15.91 7,102
Oct 2, 2023 16.64 16.65 16.64 16.65 16.11 1,600
Sep 29, 2023 16.47 16.50 16.40 16.50 15.96 10,200
Sep 28, 2023 16.45 16.45 16.45 16.45 15.91 -
Sep 27, 2023 16.50 16.50 16.45 16.45 15.91 496
Sep 26, 2023 16.46 16.46 16.46 16.46 15.92 -
Sep 25, 2023 16.47 16.53 16.45 16.46 15.92 721
Sep 22, 2023 16.62 16.62 16.52 16.52 15.98 606
Sep 21, 2023 16.70 16.77 16.55 16.77 16.22 5,733
Sep 20, 2023 16.67 16.67 16.65 16.65 16.11 1,250
Sep 19, 2023 16.66 16.68 16.66 16.67 16.13 3,300
Sep 18, 2023 16.76 16.81 16.76 16.81 16.26 2,282
Sep 15, 2023 16.68 16.68 16.60 16.60 16.06 500
Sep 14, 2023 16.60 16.60 16.60 16.60 16.06 952
Sep 13, 2023 16.50 16.65 16.50 16.60 16.06 6,140
Sep 12, 2023 16.71 16.71 16.61 16.61 16.07 2,820
Sep 11, 2023 16.75 16.75 16.70 16.70 16.16 3,718
Sep 8, 2023 16.75 16.75 16.60 16.64 16.10 1,600
Sep 7, 2023 16.50 16.63 16.49 16.63 16.09 2,000
Sep 6, 2023 16.44 16.44 16.44 16.44 15.91 900
Sep 5, 2023 16.32 16.49 16.32 16.49 15.95 1,430
Sep 1, 2023 16.49 16.50 16.49 16.49 15.95 13,213
Aug 31, 2023 16.14 16.41 16.14 16.30 15.77 2,224
Aug 30, 2023 16.46 16.46 16.12 16.14 15.61 3,747
Aug 29, 2023 16.51 16.51 16.51 16.51 15.97 100
Aug 28, 2023 16.70 16.70 16.70 16.70 16.16 507
Aug 25, 2023 16.48 16.49 16.25 16.31 15.78 1,650
Aug 24, 2023 16.24 16.50 16.24 16.30 15.77 3,850
Aug 23, 2023 16.32 16.34 16.23 16.33 15.80 3,000
Aug 22, 2023 16.24 16.25 16.12 16.25 15.72 1,100
Aug 21, 2023 16.51 16.51 16.31 16.31 15.78 3,728
Aug 18, 2023 16.50 16.50 16.45 16.49 15.95 647
Aug 17, 2023 16.65 16.80 16.51 16.51 15.97 2,220
Aug 16, 2023 16.63 16.65 16.59 16.65 16.11 2,325
Aug 15, 2023 16.63 16.63 16.60 16.62 16.08 800
Aug 14, 2023 16.86 16.90 16.86 16.90 16.35 22,990
Aug 11, 2023 16.86 16.98 16.75 16.85 16.30 24,303
Aug 10, 2023 16.71 16.91 16.71 16.85 16.30 1,937
Aug 9, 2023 16.88 16.89 16.88 16.89 16.34 400
Aug 8, 2023 17.08 17.08 17.00 17.00 16.45 10,365
Aug 4, 2023 17.03 17.04 17.00 17.00 16.45 10,100
Aug 3, 2023 16.76 16.83 16.75 16.83 16.28 600
Aug 2, 2023 0.28 Dividend
Aug 2, 2023 16.85 16.86 16.76 16.76 16.21 1,450
Aug 1, 2023 16.96 17.10 16.96 17.00 16.17 615
Jul 31, 2023 17.34 17.34 17.14 17.14 16.31 230
Jul 28, 2023 17.10 17.10 17.10 17.10 16.27 100
Jul 27, 2023 17.08 17.14 16.99 17.05 16.22 4,620
Jul 26, 2023 17.10 17.10 17.10 17.10 16.27 350
Jul 25, 2023 17.30 17.30 17.10 17.10 16.27 2,178
Jul 24, 2023 17.28 17.28 17.28 17.28 16.44 -
Jul 21, 2023 17.43 17.45 17.00 17.28 16.44 22,794
Jul 20, 2023 16.85 16.85 16.85 16.85 16.03 -
Jul 19, 2023 16.86 17.01 16.75 16.85 16.03 3,488
Jul 18, 2023 16.95 16.95 16.85 16.86 16.04 1,900
Jul 17, 2023 16.95 16.95 16.95 16.95 16.13 400
Jul 14, 2023 17.35 17.35 16.95 16.95 16.13 3,845
Jul 13, 2023 16.94 17.10 16.94 17.10 16.27 880
Jul 12, 2023 17.01 17.67 17.01 17.01 16.18 8,775
Jul 11, 2023 16.83 16.85 16.73 16.74 15.93 59,330
Jul 10, 2023 16.80 16.82 16.71 16.71 15.90 2,940
Jul 7, 2023 17.00 17.04 16.90 16.90 16.08 4,550
Jul 6, 2023 17.12 17.12 17.01 17.03 16.20 2,300
Jul 5, 2023 17.35 17.35 17.25 17.26 16.42 3,400
Jul 4, 2023 17.31 17.32 17.25 17.32 16.48 4,000
Jun 30, 2023 17.26 17.26 17.26 17.26 16.42 814
Jun 29, 2023 17.22 17.22 17.11 17.11 16.28 1,200
Jun 28, 2023 17.51 17.51 17.30 17.30 16.46 2,200
Jun 27, 2023 17.55 17.55 17.50 17.50 16.65 1,794
Jun 26, 2023 17.56 17.61 17.56 17.60 16.75 400
Jun 23, 2023 17.40 17.55 17.40 17.55 16.70 500
Jun 22, 2023 17.50 17.58 17.45 17.45 16.60 2,250
Jun 21, 2023 17.80 17.80 17.55 17.67 16.81 1,900
Jun 20, 2023 18.00 18.00 17.93 17.93 17.06 2,269
Jun 19, 2023 18.30 18.30 18.30 18.30 17.41 -
Jun 16, 2023 18.14 18.30 18.14 18.30 17.41 970
Jun 15, 2023 18.10 18.12 18.02 18.02 17.15 2,100
Jun 14, 2023 18.15 18.15 18.12 18.12 17.24 800
Jun 13, 2023 18.03 18.12 18.02 18.12 17.24 2,200
Jun 12, 2023 18.00 18.00 18.00 18.00 17.13 195
Jun 9, 2023 18.01 18.19 18.01 18.19 17.31 400
Jun 8, 2023 18.10 18.11 18.10 18.10 17.22 1,100
Jun 7, 2023 18.20 18.20 18.19 18.19 17.31 300
Jun 6, 2023 18.31 18.31 18.31 18.31 17.42 1,460
Jun 5, 2023 18.49 18.49 18.49 18.49 17.59 -
Jun 2, 2023 18.49 18.49 18.49 18.49 17.59 150
Jun 1, 2023 18.51 18.51 18.50 18.50 17.60 880
May 31, 2023 18.44 18.44 18.44 18.44 17.54 200
May 30, 2023 18.36 18.36 18.36 18.36 17.47 -
May 29, 2023 18.36 18.36 18.36 18.36 17.47 -
May 26, 2023 18.50 18.53 18.36 18.36 17.47 170,910
May 25, 2023 18.55 18.55 18.45 18.50 17.60 41,500
May 24, 2023 18.50 18.50 18.45 18.45 17.55 17,500
May 23, 2023 18.36 18.41 18.36 18.41 17.52 3,632
May 19, 2023 18.30 18.40 18.30 18.40 17.51 900
May 18, 2023 18.35 18.35 18.30 18.30 17.41 7,600
May 17, 2023 18.30 18.59 18.30 18.59 17.69 15,660
May 16, 2023 18.27 18.27 18.24 18.24 17.35 317
May 15, 2023 18.43 18.44 18.41 18.44 17.54 1,533
May 12, 2023 18.35 18.35 18.35 18.35 17.46 2,800
May 11, 2023 18.35 18.35 18.35 18.35 17.46 100
May 10, 2023 18.35 18.38 18.35 18.38 17.49 1,900
May 9, 2023 18.36 18.36 18.35 18.35 17.46 800
May 8, 2023 18.50 18.50 18.33 18.33 17.44 1,200
May 5, 2023 18.58 18.58 18.58 18.58 17.68 -
May 4, 2023 18.62 18.62 18.55 18.58 17.68 2,100
May 3, 2023 0.28 Dividend
May 3, 2023 18.57 18.81 18.56 18.56 17.66 2,200
May 2, 2023 18.86 19.00 18.86 19.00 17.81 1,400
May 1, 2023 19.02 19.02 19.01 19.01 17.82 26,200
Apr 28, 2023 19.00 19.07 19.00 19.07 17.88 300
Apr 27, 2023 18.90 18.99 18.77 18.99 17.80 25,980
Apr 26, 2023 18.91 18.91 18.90 18.90 17.72 2,600