Toronto - Delayed Quote • CAD
Canadian Utilities Ltd (CU-PG.TO)
At close: April 26 at 2:44 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |