Canadian Utilities Limited (CU)

Last Price50.20

Change-1.00 (-1.95%)

TSX · Last Trade: Oct 6th, 4:40 PM EDT

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	51.42	51.54	50.98	51.20	146,155	51.20
10/02/2026	51.05	51.63	51.05	51.42	233,109	51.42
10/01/2026	50.50	51.11	49.98	51.00	506,468	51.00
9/30/2026	50.66	50.96	50.42	50.59	311,755	50.59
9/29/2026	49.89	50.92	49.89	50.59	627,958	50.59
9/28/2026	50.23	51.04	50.23	50.89	468,025	50.89
9/25/2026	50.62	50.75	50.05	50.30	285,167	50.30
9/24/2026	50.59	51.05	50.36	50.69	254,179	50.69
9/23/2026	50.58	50.96	50.23	50.75	564,708	50.75
9/22/2026	50.41	51.15	49.93	50.93	402,904	50.93
9/21/2026	50.90	51.02	50.40	50.50	298,720	50.50
9/18/2026	50.37	51.08	50.32	51.08	594,147	51.08
9/17/2026	50.34	51.24	50.34	50.94	300,471	50.94
9/16/2026	49.28	50.66	49.24	50.56	319,426	50.56
9/15/2026	49.91	49.92	48.83	49.14	367,809	49.14
9/14/2026	49.98	50.11	49.28	49.92	508,427	49.92
9/11/2026	50.47	50.89	49.87	50.02	212,576	50.02
9/10/2026	51.28	51.49	50.23	50.46	569,434	50.46
9/09/2026	51.07	51.63	50.83	51.40	467,620	51.40
9/08/2026	50.75	51.20	50.32	51.17	528,049	51.17
9/04/2026	50.58	0.00	50.91	50.91	0	50.91
9/03/2026	50.35	50.65	49.87	50.58	930,473	50.58
9/02/2026	51.05	51.13	50.21	50.48	635,811	50.48
9/01/2026	51.89	52.22	50.76	51.05	563,689	51.05
8/31/2026	51.72	52.08	51.53	51.90	492,693	51.90
8/28/2026	52.41	52.49	51.79	51.96	715,425	51.96
8/27/2026	52.46	52.59	51.83	51.89	477,732	51.89
8/26/2026	52.43	52.93	52.43	52.72	351,341	52.72
8/25/2026	52.71	52.71	52.14	52.36	237,886	52.36
8/24/2026	51.67	52.67	51.11	52.39	958,836	52.39
8/21/2026	53.71	53.72	51.68	51.70	687,934	51.70
8/20/2026	52.83	53.65	52.69	53.62	434,994	53.62
8/19/2026	53.83	54.00	52.67	53.06	776,325	53.06
8/18/2026	54.15	54.38	53.71	53.88	324,653	53.88
8/17/2026	53.74	54.01	53.25	53.72	321,303	53.72
8/14/2026	53.22	53.83	53.14	53.80	800,468	53.80
8/13/2026	52.70	53.27	52.70	53.22	563,669	53.22
8/12/2026	52.06	52.93	52.06	52.68	682,608	52.68
8/11/2026	51.92	52.36	51.66	52.07	637,213	52.07
8/10/2026	48.06	52.02	48.01	51.78	2,148,557	51.78
8/07/2026	53.12	53.32	52.51	52.89	660,888	52.89
8/06/2026	53.79	54.15	52.31	53.42	666,964	53.42
8/05/2026	55.96	55.96	53.91	53.93	913,970	53.93
8/04/2026	55.24	55.71	54.85	55.57	944,872	55.57
7/31/2026	56.60	0.00	56.60	55.72	0	55.72
7/30/2026	54.75	56.79	54.75	56.60	440,221	56.60
7/29/2026	54.56	55.22	54.33	54.94	584,505	54.94
7/28/2026	55.35	55.87	54.67	54.73	604,832	54.73
7/27/2026	55.61	55.75	54.86	55.15	502,335	55.15
7/24/2026	56.01	56.39	55.76	55.85	482,759	55.85
7/23/2026	54.82	55.92	54.79	55.80	347,271	55.80
7/22/2026	54.68	54.97	54.25	54.87	873,379	54.87
7/21/2026	54.12	54.66	53.88	54.38	512,698	54.38
7/20/2026	54.75	55.30	54.15	54.25	674,137	54.25
7/17/2026	54.50	55.01	54.19	54.83	315,998	54.83
7/16/2026	53.51	54.18	53.36	54.16	708,813	54.16
7/15/2026	53.50	53.70	53.09	53.59	402,083	53.59
7/14/2026	53.12	53.51	53.03	53.51	211,166	53.51
7/13/2026	52.65	53.21	52.58	52.91	528,665	52.91
7/10/2026	52.59	52.70	52.17	52.63	487,595	52.63
7/09/2026	52.93	52.99	52.47	52.61	427,609	52.61
7/08/2026	52.30	53.03	52.08	52.95	243,674	52.95
7/07/2026	52.15	52.40	51.50	52.30	1,054,623	52.30
7/06/2026	51.14	52.56	51.14	51.85	1,232,702	51.85