Advertisement
U.S. markets close in 1 hour 52 minutes

Canadian Utilities Ltd (CU-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
17.50-0.03 (-0.17%)
As of 11:42AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.5117.5117.5017.5017.503,100
Mar 27, 202417.5017.5217.5017.5217.52700
Mar 26, 202417.6517.6517.4117.4117.413,240
Mar 25, 202417.5317.5617.5017.5017.501,600
Mar 22, 202417.5117.5117.5017.5117.515,500
Mar 21, 202417.3617.5017.3617.5017.5027,400
Mar 20, 202417.4117.4517.4117.4117.41900
Mar 19, 202417.4617.4617.3517.4617.464,175
Mar 18, 202417.4917.4917.4917.4917.491,000
Mar 15, 202417.4517.4617.4517.4617.461,100
Mar 14, 202417.4017.5617.3917.4617.469,800
Mar 13, 202417.6017.6017.6017.6017.602,000
Mar 12, 202417.4517.4917.4517.4617.463,899
Mar 11, 202417.5417.5417.5417.5417.54200
Mar 08, 202417.7117.7117.6517.6517.65500
Mar 07, 202417.6217.6317.5017.6317.636,800
Mar 06, 202417.3517.3517.3517.3517.35700
Mar 05, 202417.3917.5017.3917.5017.501,300
Mar 04, 202417.3917.3917.2517.2517.256,210
Mar 01, 202417.3417.4017.3417.4017.40550
Feb 29, 202417.5017.5017.5017.5017.501,000
Feb 28, 202417.4917.5017.4917.5017.50600
Feb 27, 202417.6517.6517.6417.6417.64300
Feb 26, 202417.6517.6617.6517.6517.65500
Feb 23, 202417.6517.6517.6517.6517.65800
Feb 22, 202417.7517.7517.7517.7517.75-
Feb 21, 202417.7517.7517.7517.7517.75-
Feb 20, 202417.7817.7817.7517.7517.752,935
Feb 16, 202417.7817.7817.7817.7817.78250
Feb 15, 202417.8517.8517.8517.8517.851,300
Feb 14, 202417.7717.8517.7717.8517.853,707
Feb 13, 202417.7717.7817.7717.7717.771,800
Feb 12, 202417.7817.7817.7717.7717.771,765
Feb 09, 202417.7817.7817.7717.7717.773,000
Feb 08, 202417.7617.7817.7617.7817.781,571
Feb 07, 202418.0018.0817.8617.8617.862,850
Feb 06, 202417.9317.9517.9217.9217.921,785
Feb 05, 202418.1018.1018.0118.0118.011,600
Feb 02, 202418.4018.4018.1118.1118.111,190
Feb 01, 202418.1918.3018.1518.3018.303,000
Jan 31, 202418.0318.0317.9217.9217.921,100
Jan 31, 20240.28125 Dividend
Jan 30, 202418.1218.1218.1118.1117.832,380
Jan 29, 202418.1118.1118.1118.1117.832,606
Jan 26, 202417.8118.1017.8117.9317.65400
Jan 25, 202417.7817.7817.7817.7817.501,650
Jan 24, 202418.1018.1118.0018.0017.72997
Jan 23, 202418.0118.0918.0018.0917.81800
Jan 22, 202418.0918.0918.0918.0917.81-
Jan 19, 202418.0518.0917.8918.0917.817,451
Jan 18, 202417.8818.0517.8818.0517.772,700
Jan 17, 202418.0018.0017.8817.8817.603,507
Jan 16, 202418.0418.0618.0118.0217.742,003
Jan 15, 202418.1218.1218.1218.1217.84800
Jan 12, 202417.9918.0017.8918.0017.726,700
Jan 11, 202418.0818.0818.0818.0817.80-
Jan 10, 202418.0818.0818.0818.0817.80-
Jan 09, 202418.0818.0818.0818.0817.801,300
Jan 08, 202417.6017.6017.6017.6017.33103
Jan 05, 202417.6517.6517.5017.6517.381,705
Jan 04, 202417.5017.5017.5017.5017.23-
Jan 03, 202417.4917.5117.4917.5017.231,400
Jan 02, 202417.2117.2117.2117.2116.94300
Dec 29, 202317.4617.4617.4617.4617.191,722
Dec 28, 202317.3117.3117.3017.3017.031,900
Dec 27, 202317.4417.4417.4417.4417.17-
Dec 22, 202317.2817.4917.2817.4417.1713,690
Dec 21, 202317.2517.3017.2517.2817.0114,563
Dec 20, 202316.8016.9516.8016.9516.693,640
Dec 19, 202316.8016.8016.8016.8016.54145
Dec 18, 202316.7516.8116.7516.8016.541,975
Dec 15, 202316.9517.1016.9517.1016.83514
Dec 14, 202316.6416.8516.6416.8516.5913,200
Dec 13, 202316.6516.6516.4916.5016.2412,800
Dec 12, 202316.5616.6516.5016.6516.392,910
Dec 11, 202316.6316.7616.6316.7616.50300
Dec 08, 202316.7216.7216.6016.6516.39600
Dec 07, 202316.8516.8516.6316.6516.3921,926
Dec 06, 202316.8717.0516.8717.0016.742,500
Dec 05, 202317.0217.0216.8916.8916.632,276
Dec 04, 202316.9817.0016.8517.0016.747,805
Dec 01, 202317.0217.0216.9916.9916.733,356
Nov 30, 202316.8016.8616.8016.8516.593,973
Nov 29, 202316.9016.9016.6816.8116.555,450
Nov 28, 202317.0517.0516.8916.8916.63884
Nov 27, 202317.0517.0517.0517.0516.79517
Nov 24, 202317.1917.2017.1417.1516.884,060
Nov 23, 202317.1917.1917.1017.1416.872,000
Nov 22, 202317.0517.1417.0317.0316.773,450
Nov 21, 202317.0017.0016.8916.9716.717,290
Nov 20, 202316.9917.0116.9917.0016.742,000
Nov 17, 202316.8516.9016.8016.9016.642,549
Nov 16, 202316.8516.9116.8516.8516.59800
Nov 15, 202316.6516.8216.6516.8216.562,100
Nov 14, 202316.5016.6716.5016.6716.418,609
Nov 13, 202316.5016.5016.5016.5016.24-
Nov 10, 202316.5216.5216.4416.5016.242,766
Nov 09, 202316.8616.8616.5816.5816.32720
Nov 08, 202316.8716.8716.8516.8516.591,452
Nov 07, 202317.1517.1517.1517.1516.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...