UK markets close in 5 hours 23 minutes

Canadian Utilities Limited (CU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
30.99+0.30 (+0.98%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202430.8131.0730.7630.9930.99482,100
26 Apr 202430.6530.8730.6030.6930.69263,000
25 Apr 202430.2330.7030.1130.6430.641,019,000
24 Apr 202430.2030.5330.2030.4430.44307,400
23 Apr 202430.1630.5130.0830.3030.30478,400
22 Apr 202430.1730.2930.0130.1830.18725,300
19 Apr 202429.7630.2529.7530.2030.20244,800
18 Apr 202429.6329.9129.5529.8229.82560,400
17 Apr 202429.6529.8729.3729.5529.55441,500
16 Apr 202430.0830.0829.6129.6229.62282,500
15 Apr 202430.2030.3329.8230.1130.11686,000
12 Apr 202430.7131.1130.1430.1730.17343,000
11 Apr 202430.5430.8830.3130.7030.70999,300
10 Apr 202430.6530.7830.3130.4530.45727,300
09 Apr 202430.5031.1130.3930.8630.86400,200
08 Apr 202430.1330.6530.0830.4730.47750,800
05 Apr 202430.0130.2029.8830.1330.13576,800
04 Apr 202430.2830.4030.0430.1630.16404,200
03 Apr 202430.1430.2929.9830.0930.09313,100
02 Apr 202430.2530.4930.1430.1530.15201,700
01 Apr 202430.8230.8330.2930.3730.37297,700
28 Mar 202430.6830.8830.5630.8530.85292,700
27 Mar 202430.8030.9530.5830.6930.69217,800
26 Mar 202430.8930.9630.7230.7430.74232,500
25 Mar 202430.7130.9830.5830.8730.87381,100
22 Mar 202430.8830.9730.7630.7730.77283,800
21 Mar 202430.8530.9330.7530.7630.76311,700
20 Mar 202430.5230.8430.5230.7930.79294,900
19 Mar 202430.9031.1430.6130.6130.61344,100
18 Mar 202430.6731.0030.4830.8530.85432,300
15 Mar 202430.3830.7430.3130.7030.701,654,800
14 Mar 202430.7530.7530.1830.3730.37473,000
13 Mar 202430.8030.8530.5730.6530.65510,500
12 Mar 202431.0431.0430.6430.8330.83321,200
11 Mar 202430.9831.1430.8430.9330.93362,500
08 Mar 202431.1931.2430.9631.0931.09240,600
07 Mar 202431.1331.1730.9031.1231.12442,100
06 Mar 202431.0531.2430.7331.0031.00482,700
05 Mar 202430.7730.9730.7030.8930.89332,000
04 Mar 202431.0631.1430.5630.7930.79338,900
01 Mar 202430.6331.0330.5130.9930.99595,100
29 Feb 202430.8631.3330.4430.5630.561,144,700
28 Feb 202430.5530.6930.3530.5730.57280,900
27 Feb 202430.4430.7230.3830.5930.59501,000
26 Feb 202430.6630.7130.3230.4730.47735,300
23 Feb 202430.7830.9430.7330.7830.78372,500
22 Feb 202430.7230.8030.4030.7430.74615,900
21 Feb 202430.5330.9230.5330.7230.72421,300
20 Feb 202430.1030.6330.1030.5330.53824,800
16 Feb 202430.2230.3430.1130.1830.18442,800
15 Feb 202429.8830.3529.8830.3130.31545,300
14 Feb 202429.6629.9629.6529.8929.89293,900
13 Feb 202429.9530.0329.4629.5729.57640,100
12 Feb 202429.8230.3129.8130.1730.17442,900
09 Feb 202429.6029.9829.5429.9129.91540,200
08 Feb 202430.0030.0129.5329.6129.61579,300
07 Feb 202430.7130.7830.0030.0330.03652,900
06 Feb 202430.2730.6830.1330.6530.65426,400
05 Feb 202430.7730.9630.2130.2430.24567,300
02 Feb 202430.8631.0130.5230.9430.94426,800
01 Feb 202430.6231.0730.5831.0031.00285,200
31 Jan 202431.2631.3430.3730.6430.64679,600
31 Jan 20240.453 Dividend
30 Jan 202431.6731.6931.1931.5031.05479,100
29 Jan 202431.4531.9131.4031.6731.21555,100
26 Jan 202431.0931.4330.9831.4230.97270,900
25 Jan 202431.0731.3030.9631.0730.62413,200
24 Jan 202431.5231.5230.8831.0030.55466,000
23 Jan 202431.2831.4731.1431.3030.85749,100
22 Jan 202431.7831.8331.2931.3130.86957,400
19 Jan 202431.4031.7431.2231.6731.21608,200
18 Jan 202431.7731.7831.2831.3730.92822,600
17 Jan 202431.7631.8331.5831.7531.29594,100
16 Jan 202431.8532.0231.6031.9931.53678,900
15 Jan 202431.7532.0031.7531.9531.49413,000
12 Jan 202431.9632.1731.7331.8231.36350,300
11 Jan 202432.1932.1931.7232.0031.54413,200
10 Jan 202432.1732.4732.1232.2231.76666,900
09 Jan 202432.5632.5632.2732.3131.85503,500
08 Jan 202432.3532.7032.3532.5832.11364,900
05 Jan 202432.2932.5732.1832.3231.86952,100
04 Jan 202432.3232.5332.0932.3331.87400,500
03 Jan 202432.0432.3931.8532.2131.75325,100
02 Jan 202431.7732.3231.7732.0731.61381,200
29 Dec 202331.7431.9031.5831.8931.43236,000
28 Dec 202331.5631.7531.5531.7031.24181,700
27 Dec 202331.1231.7731.1231.5831.13261,100
22 Dec 202331.2031.5531.2031.4831.03200,700
21 Dec 202331.0131.4631.0131.2030.75200,600
20 Dec 202331.5231.6331.1131.1330.68336,300
19 Dec 202331.4931.6731.3831.5731.12181,600
18 Dec 202331.7631.8831.4131.4931.04255,800
15 Dec 202332.0932.0931.6231.7031.24721,200
14 Dec 202332.1132.3731.9332.1031.64426,100
13 Dec 202331.0832.1530.8832.1531.69472,500
12 Dec 202331.2831.3530.9031.1030.65421,200
11 Dec 202331.4431.5331.1031.3730.92351,600
08 Dec 202331.5231.6231.4131.5831.13369,600
07 Dec 202331.2031.7031.1431.6131.16515,800
06 Dec 202330.6531.2930.6331.2030.75596,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...