Canadian Utilities Limited (TSX: CU )

30.85 +0.16 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.68 30.88 30.85 30.85 292,746 +0.16(+0.52%)
Mar 27, 2024 30.80 30.95 30.58 30.69 217,909 -0.05(-0.16%)
Mar 26, 2024 30.89 30.96 30.72 30.74 232,542 -0.13(-0.42%)
Mar 25, 2024 30.71 30.98 30.58 30.87 381,152 +0.10(+0.32%)
Mar 22, 2024 30.88 30.97 30.76 30.77 283,838 +0.01(+0.03%)
Mar 21, 2024 30.85 30.93 30.75 30.76 311,783 -0.03(-0.10%)
Mar 20, 2024 30.52 30.84 30.52 30.79 294,941 +0.18(+0.59%)
Mar 19, 2024 30.90 31.14 30.61 30.61 344,103 -0.24(-0.78%)
Mar 18, 2024 30.67 31.00 30.48 30.85 432,251 +0.15(+0.49%)
Mar 15, 2024 30.38 30.74 30.31 30.70 1,654,836 +0.33(+1.09%)
Mar 14, 2024 30.75 30.75 30.18 30.37 473,019 -0.28(-0.91%)
Mar 13, 2024 30.80 30.85 30.57 30.65 510,505 -0.18(-0.58%)
Mar 12, 2024 31.04 31.04 30.64 30.83 321,157 -0.10(-0.32%)
Mar 11, 2024 30.98 31.14 30.84 30.93 362,543 -0.16(-0.51%)
Mar 08, 2024 31.19 31.24 30.96 31.09 240,634 -0.03(-0.10%)
Mar 07, 2024 31.13 31.17 30.90 31.12 442,275 +0.12(+0.39%)
Mar 06, 2024 31.05 31.24 30.73 31.00 482,675 +0.11(+0.36%)
Mar 05, 2024 30.77 30.97 30.70 30.89 332,046 +0.10(+0.32%)
Mar 04, 2024 31.06 31.14 30.56 30.79 338,949 -0.20(-0.65%)
Mar 01, 2024 30.63 31.03 30.51 30.99 595,076 +0.43(+1.41%)
Feb 29, 2024 30.86 31.33 30.44 30.56 1,144,743 -0.01(-0.03%)
Feb 28, 2024 30.55 30.69 30.35 30.57 280,898 -0.02(-0.07%)
Feb 27, 2024 30.44 30.72 30.38 30.59 501,073 +0.12(+0.39%)
Feb 26, 2024 30.66 30.71 30.32 30.47 735,320 -0.31(-1.01%)
Feb 23, 2024 30.78 30.94 30.73 30.78 372,483 +0.04(+0.13%)
Feb 22, 2024 30.72 30.80 30.40 30.74 615,913 +0.02(+0.07%)
Feb 21, 2024 30.53 30.92 30.53 30.72 421,327 +0.19(+0.62%)
Feb 20, 2024 30.10 30.63 30.10 30.53 824,783 +0.35(+1.16%)
Feb 16, 2024 30.18 0 -0.13(-0.43%)
Feb 15, 2024 29.88 30.35 29.88 30.31 545,314 +0.42(+1.41%)
Feb 14, 2024 29.66 29.96 29.65 29.89 293,879 +0.32(+1.08%)
Feb 13, 2024 29.95 30.03 29.46 29.57 640,068 -0.60(-1.99%)
Feb 12, 2024 29.82 30.31 29.81 30.17 441,945 +0.26(+0.87%)
Feb 09, 2024 29.60 29.98 29.54 29.91 540,280 +0.30(+1.01%)
Feb 08, 2024 30.00 30.01 29.53 29.61 579,292 -0.42(-1.40%)
Feb 07, 2024 30.71 30.78 30.00 30.03 652,914 -0.62(-2.02%)
Feb 06, 2024 30.27 30.68 30.13 30.65 426,399 +0.41(+1.36%)
Feb 05, 2024 30.77 30.96 30.21 30.24 567,316 -0.70(-2.26%)
Feb 02, 2024 30.86 31.01 30.52 30.94 426,845 -0.06(-0.19%)
Feb 01, 2024 30.62 31.07 30.58 31.00 285,306 +0.36(+1.17%)
Jan 31, 2024 31.26 31.34 30.37 30.64 679,654 -0.86(-2.73%)
Jan 30, 2024 31.67 31.69 31.19 31.50 479,124 -0.17(-0.54%)
Jan 29, 2024 31.45 31.91 31.40 31.67 555,142 +0.25(+0.80%)
Jan 26, 2024 31.09 31.43 30.98 31.42 270,852 +0.35(+1.13%)
Jan 25, 2024 31.07 31.30 30.96 31.07 413,242 +0.07(+0.23%)
Jan 24, 2024 31.52 31.52 30.88 31.00 465,974 -0.30(-0.96%)
Jan 23, 2024 31.28 31.47 31.14 31.30 749,066 -0.01(-0.03%)
Jan 22, 2024 31.78 31.83 31.29 31.31 957,404 -0.36(-1.14%)
Jan 19, 2024 31.40 31.74 31.22 31.67 608,193 +0.30(+0.96%)
Jan 18, 2024 31.77 31.78 31.28 31.37 822,583 -0.38(-1.20%)
Jan 17, 2024 31.76 31.83 31.58 31.75 594,063 -0.24(-0.75%)
Jan 16, 2024 31.85 32.02 31.60 31.99 678,897 +0.04(+0.13%)
Jan 15, 2024 31.75 32.00 31.75 31.95 413,047 +0.13(+0.41%)
Jan 12, 2024 31.96 32.17 31.73 31.82 350,370 -0.18(-0.56%)
Jan 11, 2024 32.19 32.19 31.72 32.00 413,273 -0.22(-0.68%)
Jan 10, 2024 32.17 32.47 32.12 32.22 666,913 -0.09(-0.28%)
Jan 09, 2024 32.56 32.56 32.27 32.31 503,540 -0.27(-0.83%)
Jan 08, 2024 32.35 32.70 32.35 32.58 364,973 +0.26(+0.80%)
Jan 05, 2024 32.29 32.57 32.18 32.32 952,095 -0.01(-0.03%)
Jan 04, 2024 32.32 32.53 32.09 32.33 400,625 +0.12(+0.37%)
Jan 03, 2024 32.04 32.39 31.85 32.21 325,227 +0.14(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.