Toronto - Delayed Quote • CAD
Canadian Utilities Limited (CU.TO)
At close: April 26 at 4:00 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 | 30.65 | 30.87 | 30.60 | 30.69 | 30.69 | 263,000 |
Apr 25, 2024 | 30.23 | 30.70 | 30.11 | 30.64 | 30.64 | 1,019,000 |
Apr 24, 2024 | 30.20 | 30.53 | 30.20 | 30.44 | 30.44 | 307,400 |
Apr 23, 2024 | 30.16 | 30.51 | 30.08 | 30.30 | 30.30 | 478,400 |
Apr 22, 2024 | 30.17 | 30.29 | 30.01 | 30.18 | 30.18 | 725,300 |
Apr 19, 2024 | 29.76 | 30.25 | 29.75 | 30.20 | 30.20 | 244,800 |
Apr 18, 2024 | 29.63 | 29.91 | 29.55 | 29.82 | 29.82 | 560,400 |
Apr 17, 2024 | 29.65 | 29.87 | 29.37 | 29.55 | 29.55 | 441,500 |
Apr 16, 2024 | 30.08 | 30.08 | 29.61 | 29.62 | 29.62 | 282,500 |
Apr 15, 2024 | 30.20 | 30.33 | 29.82 | 30.11 | 30.11 | 686,000 |
Apr 12, 2024 | 30.71 | 31.11 | 30.14 | 30.17 | 30.17 | 343,000 |
Apr 11, 2024 | 30.54 | 30.88 | 30.31 | 30.70 | 30.70 | 999,300 |
Apr 10, 2024 | 30.65 | 30.78 | 30.31 | 30.45 | 30.45 | 727,300 |
Apr 9, 2024 | 30.50 | 31.11 | 30.39 | 30.86 | 30.86 | 400,200 |
Apr 8, 2024 | 30.13 | 30.65 | 30.08 | 30.47 | 30.47 | 750,800 |
Apr 5, 2024 | 30.01 | 30.20 | 29.88 | 30.13 | 30.13 | 576,800 |
Apr 4, 2024 | 30.28 | 30.40 | 30.04 | 30.16 | 30.16 | 404,200 |
Apr 3, 2024 | 30.14 | 30.29 | 29.98 | 30.09 | 30.09 | 313,100 |
Apr 2, 2024 | 30.25 | 30.49 | 30.14 | 30.15 | 30.15 | 201,700 |
Apr 1, 2024 | 30.82 | 30.83 | 30.29 | 30.37 | 30.37 | 297,700 |
Mar 28, 2024 | 30.68 | 30.88 | 30.56 | 30.85 | 30.85 | 292,700 |
Mar 27, 2024 | 30.80 | 30.95 | 30.58 | 30.69 | 30.69 | 217,800 |
Mar 26, 2024 | 30.89 | 30.96 | 30.72 | 30.74 | 30.74 | 232,500 |
Mar 25, 2024 | 30.71 | 30.98 | 30.58 | 30.87 | 30.87 | 381,100 |
Mar 22, 2024 | 30.88 | 30.97 | 30.76 | 30.77 | 30.77 | 283,800 |
Mar 21, 2024 | 30.85 | 30.93 | 30.75 | 30.76 | 30.76 | 311,700 |
Mar 20, 2024 | 30.52 | 30.84 | 30.52 | 30.79 | 30.79 | 294,900 |
Mar 19, 2024 | 30.90 | 31.14 | 30.61 | 30.61 | 30.61 | 344,100 |
Mar 18, 2024 | 30.67 | 31.00 | 30.48 | 30.85 | 30.85 | 432,300 |
Mar 15, 2024 | 30.38 | 30.74 | 30.31 | 30.70 | 30.70 | 1,654,800 |
Mar 14, 2024 | 30.75 | 30.75 | 30.18 | 30.37 | 30.37 | 473,000 |
Mar 13, 2024 | 30.80 | 30.85 | 30.57 | 30.65 | 30.65 | 510,500 |
Mar 12, 2024 | 31.04 | 31.04 | 30.64 | 30.83 | 30.83 | 321,200 |
Mar 11, 2024 | 30.98 | 31.14 | 30.84 | 30.93 | 30.93 | 362,500 |
Mar 8, 2024 | 31.19 | 31.24 | 30.96 | 31.09 | 31.09 | 240,600 |
Mar 7, 2024 | 31.13 | 31.17 | 30.90 | 31.12 | 31.12 | 442,100 |
Mar 6, 2024 | 31.05 | 31.24 | 30.73 | 31.00 | 31.00 | 482,700 |
Mar 5, 2024 | 30.77 | 30.97 | 30.70 | 30.89 | 30.89 | 332,000 |
Mar 4, 2024 | 31.06 | 31.14 | 30.56 | 30.79 | 30.79 | 338,900 |
Mar 1, 2024 | 30.63 | 31.03 | 30.51 | 30.99 | 30.99 | 595,100 |
Feb 29, 2024 | 30.86 | 31.33 | 30.44 | 30.56 | 30.56 | 1,144,700 |
Feb 28, 2024 | 30.55 | 30.69 | 30.35 | 30.57 | 30.57 | 280,900 |
Feb 27, 2024 | 30.44 | 30.72 | 30.38 | 30.59 | 30.59 | 501,000 |
Feb 26, 2024 | 30.66 | 30.71 | 30.32 | 30.47 | 30.47 | 735,300 |
Feb 23, 2024 | 30.78 | 30.94 | 30.73 | 30.78 | 30.78 | 372,500 |
Feb 22, 2024 | 30.72 | 30.80 | 30.40 | 30.74 | 30.74 | 615,900 |
Feb 21, 2024 | 30.53 | 30.92 | 30.53 | 30.72 | 30.72 | 421,300 |
Feb 20, 2024 | 30.10 | 30.63 | 30.10 | 30.53 | 30.53 | 824,800 |
Feb 16, 2024 | 30.22 | 30.34 | 30.11 | 30.18 | 30.18 | 442,800 |
Feb 15, 2024 | 29.88 | 30.35 | 29.88 | 30.31 | 30.31 | 545,300 |
Feb 14, 2024 | 29.66 | 29.96 | 29.65 | 29.89 | 29.89 | 293,900 |
Feb 13, 2024 | 29.95 | 30.03 | 29.46 | 29.57 | 29.57 | 640,100 |
Feb 12, 2024 | 29.82 | 30.31 | 29.81 | 30.17 | 30.17 | 442,900 |
Feb 9, 2024 | 29.60 | 29.98 | 29.54 | 29.91 | 29.91 | 540,200 |
Feb 8, 2024 | 30.00 | 30.01 | 29.53 | 29.61 | 29.61 | 579,300 |
Feb 7, 2024 | 30.71 | 30.78 | 30.00 | 30.03 | 30.03 | 652,900 |
Feb 6, 2024 | 30.27 | 30.68 | 30.13 | 30.65 | 30.65 | 426,400 |
Feb 5, 2024 | 30.77 | 30.96 | 30.21 | 30.24 | 30.24 | 567,300 |
Feb 2, 2024 | 30.86 | 31.01 | 30.52 | 30.94 | 30.94 | 426,800 |
Feb 1, 2024 | 30.62 | 31.07 | 30.58 | 31.00 | 31.00 | 285,200 |
Jan 31, 2024 | 0.45 Dividend | |||||
Jan 31, 2024 | 31.26 | 31.34 | 30.37 | 30.64 | 30.64 | 679,600 |
Jan 30, 2024 | 31.67 | 31.69 | 31.19 | 31.50 | 31.05 | 479,100 |
Jan 29, 2024 | 31.45 | 31.91 | 31.40 | 31.67 | 31.21 | 555,100 |
Jan 26, 2024 | 31.09 | 31.43 | 30.98 | 31.42 | 30.97 | 270,900 |
Jan 25, 2024 | 31.07 | 31.30 | 30.96 | 31.07 | 30.62 | 413,200 |
Jan 24, 2024 | 31.52 | 31.52 | 30.88 | 31.00 | 30.55 | 466,000 |
Jan 23, 2024 | 31.28 | 31.47 | 31.14 | 31.30 | 30.85 | 749,100 |
Jan 22, 2024 | 31.78 | 31.83 | 31.29 | 31.31 | 30.86 | 957,400 |
Jan 19, 2024 | 31.40 | 31.74 | 31.22 | 31.67 | 31.21 | 608,200 |
Jan 18, 2024 | 31.77 | 31.78 | 31.28 | 31.37 | 30.92 | 822,600 |
Jan 17, 2024 | 31.76 | 31.83 | 31.58 | 31.75 | 31.29 | 594,100 |
Jan 16, 2024 | 31.85 | 32.02 | 31.60 | 31.99 | 31.53 | 678,900 |
Jan 15, 2024 | 31.75 | 32.00 | 31.75 | 31.95 | 31.49 | 413,000 |
Jan 12, 2024 | 31.96 | 32.17 | 31.73 | 31.82 | 31.36 | 350,300 |
Jan 11, 2024 | 32.19 | 32.19 | 31.72 | 32.00 | 31.54 | 413,200 |
Jan 10, 2024 | 32.17 | 32.47 | 32.12 | 32.22 | 31.76 | 666,900 |
Jan 9, 2024 | 32.56 | 32.56 | 32.27 | 32.31 | 31.85 | 503,500 |
Jan 8, 2024 | 32.35 | 32.70 | 32.35 | 32.58 | 32.11 | 364,900 |
Jan 5, 2024 | 32.29 | 32.57 | 32.18 | 32.32 | 31.86 | 952,100 |
Jan 4, 2024 | 32.32 | 32.53 | 32.09 | 32.33 | 31.87 | 400,500 |
Jan 3, 2024 | 32.04 | 32.39 | 31.85 | 32.21 | 31.75 | 325,100 |
Jan 2, 2024 | 31.77 | 32.32 | 31.77 | 32.07 | 31.61 | 381,200 |
Dec 29, 2023 | 31.74 | 31.90 | 31.58 | 31.89 | 31.43 | 236,000 |
Dec 28, 2023 | 31.56 | 31.75 | 31.55 | 31.70 | 31.24 | 181,700 |
Dec 27, 2023 | 31.12 | 31.77 | 31.12 | 31.58 | 31.13 | 261,100 |
Dec 22, 2023 | 31.20 | 31.55 | 31.20 | 31.48 | 31.03 | 200,700 |
Dec 21, 2023 | 31.01 | 31.46 | 31.01 | 31.20 | 30.75 | 200,600 |
Dec 20, 2023 | 31.52 | 31.63 | 31.11 | 31.13 | 30.68 | 336,300 |
Dec 19, 2023 | 31.49 | 31.67 | 31.38 | 31.57 | 31.12 | 181,600 |
Dec 18, 2023 | 31.76 | 31.88 | 31.41 | 31.49 | 31.04 | 255,800 |
Dec 15, 2023 | 32.09 | 32.09 | 31.62 | 31.70 | 31.24 | 721,200 |
Dec 14, 2023 | 32.11 | 32.37 | 31.93 | 32.10 | 31.64 | 426,100 |
Dec 13, 2023 | 31.08 | 32.15 | 30.88 | 32.15 | 31.69 | 472,500 |
Dec 12, 2023 | 31.28 | 31.35 | 30.90 | 31.10 | 30.65 | 421,200 |
Dec 11, 2023 | 31.44 | 31.53 | 31.10 | 31.37 | 30.92 | 351,600 |
Dec 8, 2023 | 31.52 | 31.62 | 31.41 | 31.58 | 31.13 | 369,600 |
Dec 7, 2023 | 31.20 | 31.70 | 31.14 | 31.61 | 31.16 | 515,800 |
Dec 6, 2023 | 30.65 | 31.29 | 30.63 | 31.20 | 30.75 | 596,800 |
Dec 5, 2023 | 30.82 | 30.96 | 30.30 | 30.42 | 29.98 | 951,300 |
Dec 4, 2023 | 30.73 | 31.05 | 30.69 | 30.88 | 30.44 | 445,800 |
Dec 1, 2023 | 30.35 | 30.86 | 30.28 | 30.82 | 30.38 | 434,800 |
Nov 30, 2023 | 30.34 | 30.49 | 30.06 | 30.40 | 29.96 | 1,424,300 |
Nov 29, 2023 | 30.46 | 30.58 | 30.13 | 30.20 | 29.77 | 311,500 |
Nov 28, 2023 | 30.50 | 30.90 | 30.33 | 30.38 | 29.94 | 628,600 |
Nov 27, 2023 | 30.72 | 30.82 | 30.54 | 30.54 | 30.10 | 316,300 |
Nov 24, 2023 | 30.81 | 30.90 | 30.59 | 30.72 | 30.28 | 218,000 |
Nov 23, 2023 | 30.85 | 31.10 | 30.76 | 30.88 | 30.44 | 104,600 |
Nov 22, 2023 | 30.51 | 31.00 | 30.51 | 30.89 | 30.45 | 240,900 |
Nov 21, 2023 | 31.04 | 31.14 | 30.54 | 30.58 | 30.14 | 557,200 |
Nov 20, 2023 | 31.22 | 31.45 | 31.05 | 31.12 | 30.67 | 841,100 |
Nov 17, 2023 | 31.35 | 31.44 | 31.15 | 31.28 | 30.83 | 417,100 |
Nov 16, 2023 | 31.67 | 31.88 | 31.27 | 31.34 | 30.89 | 453,900 |
Nov 15, 2023 | 31.36 | 31.86 | 31.36 | 31.77 | 31.31 | 416,400 |
Nov 14, 2023 | 31.08 | 31.56 | 31.03 | 31.40 | 30.95 | 859,400 |
Nov 13, 2023 | 30.63 | 30.70 | 30.41 | 30.61 | 30.17 | 593,100 |
Nov 10, 2023 | 30.90 | 30.96 | 30.66 | 30.71 | 30.27 | 522,900 |
Nov 9, 2023 | 30.54 | 30.97 | 30.54 | 30.93 | 30.49 | 349,000 |
Nov 8, 2023 | 30.59 | 30.65 | 30.23 | 30.55 | 30.11 | 470,500 |
Nov 7, 2023 | 31.19 | 31.25 | 30.51 | 30.66 | 30.22 | 714,100 |
Nov 6, 2023 | 31.19 | 31.58 | 31.15 | 31.28 | 30.83 | 442,500 |
Nov 3, 2023 | 31.27 | 31.44 | 30.92 | 31.29 | 30.84 | 482,300 |
Nov 2, 2023 | 29.73 | 31.08 | 29.73 | 30.99 | 30.54 | 1,004,600 |
Nov 1, 2023 | 0.45 Dividend | |||||
Nov 1, 2023 | 29.09 | 29.63 | 28.98 | 29.62 | 29.19 | 1,544,900 |
Oct 31, 2023 | 29.80 | 30.02 | 29.34 | 29.34 | 28.48 | 1,576,400 |
Oct 30, 2023 | 29.24 | 29.81 | 29.22 | 29.80 | 28.92 | 1,416,000 |
Oct 27, 2023 | 29.41 | 29.50 | 28.98 | 29.05 | 28.19 | 590,800 |
Oct 26, 2023 | 28.61 | 29.73 | 28.60 | 29.32 | 28.46 | 382,400 |
Oct 25, 2023 | 28.63 | 29.06 | 28.63 | 28.83 | 27.98 | 435,700 |
Oct 24, 2023 | 29.14 | 29.19 | 28.73 | 28.74 | 27.89 | 617,400 |
Oct 23, 2023 | 28.44 | 29.04 | 28.32 | 28.85 | 28.00 | 514,600 |
Oct 20, 2023 | 29.13 | 29.28 | 28.59 | 28.63 | 27.79 | 310,100 |
Oct 19, 2023 | 29.27 | 29.60 | 29.13 | 29.14 | 28.28 | 391,000 |
Oct 18, 2023 | 29.49 | 29.73 | 29.32 | 29.45 | 28.58 | 1,282,100 |
Oct 17, 2023 | 29.70 | 29.86 | 29.44 | 29.51 | 28.64 | 620,600 |
Oct 16, 2023 | 29.53 | 29.99 | 29.39 | 29.95 | 29.07 | 636,700 |
Oct 13, 2023 | 29.67 | 30.18 | 29.45 | 29.46 | 28.59 | 398,900 |
Oct 12, 2023 | 30.02 | 30.15 | 29.52 | 29.52 | 28.65 | 337,000 |
Oct 11, 2023 | 30.06 | 30.11 | 29.79 | 30.11 | 29.22 | 850,200 |
Oct 10, 2023 | 29.55 | 30.01 | 29.49 | 29.88 | 29.00 | 815,100 |
Oct 6, 2023 | 29.09 | 29.47 | 28.92 | 29.42 | 28.55 | 528,800 |
Oct 5, 2023 | 28.74 | 29.41 | 28.70 | 29.36 | 28.49 | 678,100 |
Oct 4, 2023 | 28.51 | 28.79 | 28.29 | 28.74 | 27.89 | 1,529,800 |
Oct 3, 2023 | 28.44 | 28.73 | 28.13 | 28.49 | 27.65 | 684,000 |
Oct 2, 2023 | 29.55 | 29.55 | 28.26 | 28.60 | 27.76 | 1,034,600 |
Sep 29, 2023 | 29.25 | 29.40 | 28.59 | 28.70 | 27.85 | 555,500 |
Sep 28, 2023 | 28.75 | 29.13 | 28.73 | 29.05 | 28.19 | 400,300 |
Sep 27, 2023 | 29.16 | 29.33 | 28.71 | 28.72 | 27.87 | 331,500 |
Sep 26, 2023 | 29.95 | 29.95 | 29.14 | 29.22 | 28.36 | 448,600 |
Sep 25, 2023 | 30.18 | 30.31 | 29.96 | 30.02 | 29.14 | 551,200 |
Sep 22, 2023 | 30.09 | 30.31 | 30.02 | 30.22 | 29.33 | 301,300 |
Sep 21, 2023 | 31.10 | 31.17 | 30.09 | 30.16 | 29.27 | 556,500 |
Sep 20, 2023 | 31.20 | 31.32 | 31.04 | 31.13 | 30.21 | 246,900 |
Sep 19, 2023 | 31.56 | 31.56 | 31.07 | 31.15 | 30.23 | 389,600 |
Sep 18, 2023 | 31.55 | 31.82 | 31.46 | 31.63 | 30.70 | 332,600 |
Sep 15, 2023 | 31.51 | 31.72 | 31.45 | 31.53 | 30.60 | 673,000 |
Sep 14, 2023 | 31.29 | 31.50 | 31.20 | 31.48 | 30.55 | 325,000 |
Sep 13, 2023 | 31.24 | 31.45 | 31.08 | 31.16 | 30.24 | 470,300 |
Sep 12, 2023 | 31.03 | 31.38 | 30.85 | 31.25 | 30.33 | 417,900 |
Sep 11, 2023 | 31.55 | 31.73 | 31.00 | 31.04 | 30.13 | 450,200 |
Sep 8, 2023 | 31.64 | 31.80 | 31.52 | 31.61 | 30.68 | 335,300 |
Sep 7, 2023 | 31.80 | 32.05 | 31.52 | 31.55 | 30.62 | 388,900 |
Sep 6, 2023 | 31.94 | 31.99 | 31.57 | 31.68 | 30.75 | 585,200 |
Sep 5, 2023 | 32.30 | 32.49 | 31.85 | 32.00 | 31.06 | 323,600 |
Sep 1, 2023 | 32.17 | 32.40 | 32.17 | 32.28 | 31.33 | 518,500 |
Aug 31, 2023 | 32.14 | 32.21 | 31.96 | 32.02 | 31.08 | 761,600 |
Aug 30, 2023 | 32.50 | 32.73 | 32.12 | 32.12 | 31.17 | 293,000 |
Aug 29, 2023 | 32.42 | 32.55 | 32.24 | 32.43 | 31.47 | 324,000 |
Aug 28, 2023 | 32.30 | 32.47 | 32.24 | 32.38 | 31.43 | 270,500 |
Aug 25, 2023 | 32.23 | 32.31 | 32.11 | 32.19 | 31.24 | 444,900 |
Aug 24, 2023 | 32.13 | 32.37 | 32.13 | 32.15 | 31.20 | 701,700 |
Aug 23, 2023 | 32.16 | 32.28 | 32.10 | 32.18 | 31.23 | 551,700 |
Aug 22, 2023 | 32.00 | 32.06 | 31.83 | 32.01 | 31.07 | 196,700 |
Aug 21, 2023 | 32.20 | 32.27 | 31.74 | 32.00 | 31.06 | 584,900 |
Aug 18, 2023 | 32.17 | 32.27 | 31.96 | 32.24 | 31.29 | 594,400 |
Aug 17, 2023 | 32.07 | 32.37 | 32.02 | 32.12 | 31.17 | 780,900 |
Aug 16, 2023 | 31.85 | 32.20 | 31.82 | 32.06 | 31.12 | 504,300 |
Aug 15, 2023 | 31.98 | 31.99 | 31.69 | 31.79 | 30.85 | 557,500 |
Aug 14, 2023 | 32.08 | 32.26 | 31.90 | 32.03 | 31.09 | 811,800 |
Aug 11, 2023 | 32.04 | 32.19 | 31.85 | 32.13 | 31.18 | 805,100 |
Aug 10, 2023 | 32.25 | 32.36 | 31.89 | 32.06 | 31.12 | 690,700 |
Aug 9, 2023 | 31.56 | 32.24 | 31.50 | 32.15 | 31.20 | 359,500 |
Aug 8, 2023 | 31.30 | 31.77 | 31.05 | 31.56 | 30.63 | 1,153,000 |
Aug 4, 2023 | 30.90 | 31.44 | 30.90 | 31.22 | 30.30 | 1,389,800 |
Aug 3, 2023 | 31.56 | 31.65 | 30.64 | 30.89 | 29.98 | 1,425,200 |
Aug 2, 2023 | 0.45 Dividend | |||||
Aug 2, 2023 | 31.93 | 32.09 | 31.66 | 31.66 | 30.73 | 718,000 |
Aug 1, 2023 | 32.84 | 33.03 | 32.31 | 32.40 | 31.01 | 1,389,600 |
Jul 31, 2023 | 32.84 | 33.35 | 32.76 | 32.84 | 31.43 | 1,729,300 |
Jul 28, 2023 | 33.67 | 33.83 | 32.89 | 32.90 | 31.49 | 689,500 |
Jul 27, 2023 | 34.06 | 34.42 | 33.66 | 33.67 | 32.23 | 587,500 |
Jul 26, 2023 | 34.24 | 34.45 | 34.04 | 34.30 | 32.83 | 885,600 |
Jul 25, 2023 | 34.11 | 34.22 | 33.88 | 34.21 | 32.74 | 507,700 |
Jul 24, 2023 | 34.20 | 34.26 | 33.98 | 34.23 | 32.76 | 784,900 |
Jul 21, 2023 | 34.23 | 34.38 | 34.14 | 34.30 | 32.83 | 257,800 |
Jul 20, 2023 | 34.10 | 34.38 | 34.01 | 34.23 | 32.76 | 273,700 |
Jul 19, 2023 | 33.80 | 34.18 | 33.80 | 34.17 | 32.70 | 301,000 |
Jul 18, 2023 | 33.99 | 34.04 | 33.54 | 33.76 | 32.31 | 931,600 |
Jul 17, 2023 | 34.32 | 34.33 | 33.84 | 33.93 | 32.47 | 660,900 |
Jul 14, 2023 | 34.03 | 34.34 | 33.80 | 34.32 | 32.85 | 576,100 |
Jul 13, 2023 | 33.76 | 34.06 | 33.71 | 34.04 | 32.58 | 263,200 |
Jul 12, 2023 | 33.49 | 33.84 | 33.40 | 33.76 | 32.31 | 443,300 |
Jul 11, 2023 | 33.70 | 33.70 | 33.27 | 33.37 | 31.94 | 868,900 |
Jul 10, 2023 | 33.82 | 33.87 | 33.51 | 33.59 | 32.15 | 1,018,300 |
Jul 7, 2023 | 34.08 | 34.14 | 33.81 | 33.82 | 32.37 | 667,000 |
Jul 6, 2023 | 34.15 | 34.34 | 34.04 | 34.25 | 32.78 | 898,700 |
Jul 5, 2023 | 34.38 | 34.42 | 34.22 | 34.26 | 32.79 | 1,174,300 |
Jul 4, 2023 | 34.00 | 34.44 | 34.00 | 34.43 | 32.95 | 203,600 |
Jun 30, 2023 | 34.52 | 34.68 | 34.07 | 34.31 | 32.84 | 1,075,500 |
Jun 29, 2023 | 34.17 | 34.51 | 33.85 | 34.45 | 32.97 | 232,200 |
Jun 28, 2023 | 34.60 | 34.60 | 34.22 | 34.23 | 32.76 | 348,800 |
Jun 27, 2023 | 34.39 | 34.55 | 34.20 | 34.50 | 33.02 | 277,100 |
Jun 26, 2023 | 34.25 | 34.46 | 34.05 | 34.30 | 32.83 | 352,700 |
Jun 23, 2023 | 34.88 | 34.88 | 34.30 | 34.35 | 32.88 | 431,900 |
Jun 22, 2023 | 34.95 | 35.08 | 34.69 | 34.78 | 33.29 | 488,300 |
Jun 21, 2023 | 34.94 | 35.07 | 34.76 | 34.98 | 33.48 | 838,500 |
Jun 20, 2023 | 35.05 | 35.28 | 35.01 | 35.05 | 33.55 | 527,500 |
Jun 19, 2023 | 35.00 | 35.10 | 34.89 | 34.98 | 33.48 | 145,700 |
Jun 16, 2023 | 35.10 | 35.35 | 34.92 | 35.02 | 33.52 | 7,574,000 |
Jun 15, 2023 | 34.83 | 35.02 | 34.57 | 34.95 | 33.45 | 699,100 |
Jun 14, 2023 | 35.29 | 35.30 | 34.63 | 34.77 | 33.28 | 774,800 |
Jun 13, 2023 | 35.74 | 35.85 | 35.12 | 35.32 | 33.80 | 666,300 |
Jun 12, 2023 | 36.02 | 36.02 | 35.66 | 35.81 | 34.27 | 597,900 |
Jun 9, 2023 | 36.14 | 36.14 | 35.84 | 36.12 | 34.57 | 323,600 |
Jun 8, 2023 | 35.86 | 36.24 | 35.74 | 36.17 | 34.62 | 550,100 |
Jun 7, 2023 | 35.85 | 35.92 | 35.64 | 35.90 | 34.36 | 293,700 |
Jun 6, 2023 | 36.36 | 36.64 | 35.67 | 35.95 | 34.41 | 289,500 |
Jun 5, 2023 | 36.52 | 36.66 | 36.13 | 36.23 | 34.68 | 546,100 |
Jun 2, 2023 | 36.14 | 36.59 | 36.00 | 36.55 | 34.98 | 534,100 |
Jun 1, 2023 | 36.52 | 36.61 | 36.09 | 36.20 | 34.65 | 765,600 |
May 31, 2023 | 36.65 | 36.82 | 36.37 | 36.45 | 34.89 | 1,123,200 |
May 30, 2023 | 36.50 | 36.83 | 36.50 | 36.69 | 35.12 | 311,200 |
May 29, 2023 | 36.33 | 36.87 | 36.31 | 36.64 | 35.07 | 151,800 |
May 26, 2023 | 36.15 | 36.43 | 36.01 | 36.32 | 34.76 | 561,600 |
May 25, 2023 | 36.27 | 36.51 | 36.13 | 36.23 | 34.68 | 360,800 |
May 24, 2023 | 36.91 | 36.98 | 36.32 | 36.43 | 34.87 | 779,300 |
May 23, 2023 | 37.65 | 37.79 | 36.88 | 36.98 | 35.39 | 711,900 |
May 19, 2023 | 37.75 | 38.10 | 37.75 | 38.02 | 36.39 | 176,700 |
May 18, 2023 | 38.04 | 38.08 | 37.53 | 37.77 | 36.15 | 405,400 |
May 17, 2023 | 38.40 | 38.50 | 37.98 | 38.17 | 36.53 | 313,900 |
May 16, 2023 | 39.21 | 39.32 | 38.44 | 38.50 | 36.85 | 813,000 |
May 15, 2023 | 39.40 | 39.53 | 39.01 | 39.23 | 37.55 | 1,151,400 |
May 12, 2023 | 39.38 | 39.60 | 39.32 | 39.47 | 37.78 | 488,400 |
May 11, 2023 | 39.36 | 39.46 | 39.21 | 39.29 | 37.60 | 387,300 |
May 10, 2023 | 39.33 | 39.60 | 38.80 | 39.30 | 37.61 | 780,600 |
May 9, 2023 | 39.32 | 39.43 | 39.15 | 39.28 | 37.59 | 1,103,200 |
May 8, 2023 | 39.09 | 39.50 | 39.09 | 39.33 | 37.64 | 1,668,700 |
May 5, 2023 | 39.50 | 39.50 | 38.90 | 39.32 | 37.63 | 1,481,300 |
May 4, 2023 | 39.02 | 39.11 | 38.68 | 38.80 | 37.13 | 566,200 |
May 3, 2023 | 0.45 Dividend | |||||
May 3, 2023 | 38.53 | 39.23 | 38.53 | 39.11 | 37.43 | 606,000 |
May 2, 2023 | 39.43 | 39.43 | 38.75 | 38.94 | 36.84 | 900,000 |
May 1, 2023 | 38.63 | 39.79 | 38.63 | 39.34 | 37.22 | 971,600 |
Apr 28, 2023 | 38.80 | 39.73 | 38.80 | 39.17 | 37.06 | 1,374,400 |
Apr 27, 2023 | 38.60 | 39.30 | 38.27 | 39.14 | 37.03 | 624,500 |
Apr 26, 2023 | 39.63 | 39.87 | 39.25 | 39.39 | 37.26 | 485,500 |
Related Tickers
ACO-X.TO ATCO Ltd.
37.73
-0.11%
BIP-UN.TO Brookfield Infrastructure Partners L.P.
37.09
-0.83%
BIP Brookfield Infrastructure Partners L.P.
27.14
-0.80%
BIP-PA Brookfield Infrastructure Partners L.P.
17.69
-1.34%
AES The AES Corporation
17.21
+0.47%
SRE Sempra
71.32
-0.92%
AVA Avista Corporation
35.55
-0.08%
DCA.SG ACEA SpA
15.79
+0.70%
ACLLF ATCO Ltd.
27.65
+0.14%
UTL Unitil Corporation
49.94
-1.09%