Canadian Utilities Limited (CU)

50.45
+0.17 (0.34%)
TSX· Last Trade: Jun 4th, 2:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Canadian Utilities Limited (CU)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202649.4750.6549.4750.28849,99650.28
6/02/202649.0449.8448.8449.33582,76049.33
6/01/202649.2349.7548.8348.99503,53348.99
5/29/202650.6251.1049.5649.601,884,40349.60
5/28/202650.7951.2650.3950.55576,78050.55
5/27/202650.0850.7150.0850.61665,23650.61
5/26/202649.9650.5949.9150.42666,84750.42
5/25/202650.0750.2849.7549.99214,76249.99
5/22/202649.5150.3149.5750.11546,30050.11
5/21/202648.9349.7348.9349.68866,99449.68
5/20/202649.0649.3548.9049.07671,13049.07
5/19/202648.3549.1048.3549.00692,65349.00
5/15/202648.800.0048.8048.29048.29
5/14/202648.5348.8848.4448.80605,76248.80
5/13/202648.2748.5447.7848.48581,32548.48
5/12/202648.5848.9048.2448.35661,72448.35
5/11/202648.3548.7448.0148.521,062,11248.52
5/08/202648.1148.4847.9048.20609,57748.20
5/07/202648.2348.2547.4647.93583,78447.93
5/06/202648.6549.5748.4948.95760,81348.95
5/05/202648.7849.2048.4548.91423,38248.91
5/04/202648.3448.7847.9048.71844,09748.71
5/01/202648.5149.1848.1948.43440,30848.43
4/30/202648.8349.0548.3048.49559,75448.49
4/29/202648.5349.1248.5048.61724,74448.61
4/28/202648.5749.1948.3248.76574,08348.76
4/27/202648.1948.3747.9248.191,102,18448.19
4/24/202647.9048.4047.9048.28717,44248.28
4/23/202647.3548.3447.3248.261,017,56148.26
4/22/202648.0148.3847.1147.13317,98647.13
4/21/202648.1448.2847.7447.92554,30247.92
4/20/202648.3748.7748.0348.21490,20448.21
4/17/202648.4948.5947.6748.43405,43448.43
4/16/202649.2849.4548.2848.51490,05548.51
4/15/202649.3549.4149.0449.28539,02049.28
4/14/202649.5349.5548.9549.34658,33549.34
4/13/202650.6550.6549.3349.48866,53749.48
4/10/202650.1851.0550.1850.81898,22050.81
4/09/202649.8650.6149.8350.19826,77850.19
4/08/202649.6650.0548.8449.88373,33749.88
4/07/202649.3850.1049.2949.85898,97949.85
4/06/202649.4649.6749.1749.37415,05749.37
4/02/202648.880.0049.6549.65049.65
4/01/202648.8049.0648.5248.88527,14648.88
3/31/202648.7149.0348.4648.86559,88548.86
3/30/202648.9849.1648.7248.77521,41848.77
3/27/202648.2848.5048.0848.50525,21548.50
3/26/202648.2048.6547.7848.32193,44448.32
3/25/202648.0048.4047.6448.22531,90348.22
3/24/202647.1448.0046.9847.79481,63547.79
3/23/202647.0147.6046.6247.22586,75247.22
3/20/202647.8648.3247.0847.241,084,96547.24
3/19/202648.7249.0947.9447.97520,74947.97
3/18/202648.4949.1648.2648.97404,09448.97
3/17/202649.2549.4848.7148.76417,80448.76
3/16/202649.0149.2548.6849.19532,94449.19
3/13/202648.6048.8848.3748.83484,88048.83
3/12/202648.1648.6448.1348.45295,66048.45
3/11/202648.0048.4947.6448.27361,86148.27
3/10/202647.6648.3647.5448.17485,45848.17
3/09/202648.0348.2447.3247.81329,96947.81
3/06/202648.3648.7547.9348.29736,30148.29
3/05/202647.7548.3447.3548.26568,84348.26
3/04/202648.2548.2547.5847.95477,97247.95