Canadian Utilities Limited (CU)

Last Price43.55

Change-0.46 (-1.05%)

TSX · Last Trade: Jan 30th, 1:27 PM EST

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-10-30 - 2026-01-30

Date	Open	High	Low	Close	Volume	Adjusted Close
1/29/2026	44.49	44.62	44.00	44.01	563,349	44.01
1/28/2026	43.83	44.41	43.70	44.29	642,956	44.29
1/27/2026	43.82	44.14	43.75	43.86	860,641	43.86
1/26/2026	43.75	44.04	43.66	43.79	614,746	43.79
1/23/2026	43.66	43.98	43.44	43.81	634,311	43.81
1/22/2026	43.64	44.05	43.47	43.64	357,910	43.64
1/21/2026	44.45	44.54	43.50	43.63	492,294	43.63
1/20/2026	43.72	44.43	43.54	44.30	440,642	44.30
1/19/2026	43.69	43.86	43.41	43.72	175,553	43.72
1/16/2026	43.52	43.75	43.35	43.66	260,339	43.66
1/15/2026	43.50	43.81	43.45	43.53	315,637	43.53
1/14/2026	43.36	43.86	43.36	43.55	314,778	43.55
1/13/2026	43.09	43.76	42.95	43.28	623,248	43.28
1/12/2026	43.12	43.35	43.00	43.11	344,643	43.11
1/09/2026	42.96	43.39	42.96	43.17	443,436	43.17
1/08/2026	42.64	43.43	42.64	42.91	385,040	42.91
1/07/2026	42.49	42.88	42.49	42.78	323,172	42.78
1/06/2026	42.24	42.59	41.77	42.54	607,561	42.54
1/05/2026	42.71	42.99	41.86	42.21	214,546	42.21
1/02/2026	42.68	43.01	42.55	42.79	161,987	42.79
12/31/2025	42.55	0.00	42.73	42.73	0	42.73
12/30/2025	42.40	42.63	42.37	42.55	261,211	42.55
12/29/2025	42.26	42.59	42.26	42.44	149,348	42.44
12/24/2025	42.33	0.00	42.33	42.28	0	42.28
12/23/2025	41.90	42.38	41.56	42.33	167,210	42.33
12/22/2025	41.83	42.02	41.49	41.97	312,412	41.97
12/19/2025	42.19	42.48	41.75	41.84	912,934	41.84
12/18/2025	42.53	42.70	42.24	42.28	268,571	42.28
12/17/2025	41.90	42.68	41.73	42.62	312,732	42.62
12/16/2025	41.87	42.08	41.70	41.84	307,921	41.84
12/15/2025	41.49	41.90	41.35	41.75	223,005	41.75
12/12/2025	41.43	41.64	41.34	41.52	262,781	41.52
12/11/2025	41.18	41.42	41.08	41.21	527,173	41.21
12/10/2025	41.32	41.34	40.87	41.13	350,623	41.13
12/09/2025	41.61	41.89	41.41	41.42	309,378	41.42
12/08/2025	41.55	41.68	41.15	41.61	474,693	41.61
12/05/2025	41.73	41.87	41.58	41.72	244,944	41.72
12/04/2025	42.14	42.21	41.75	41.89	755,165	41.89
12/03/2025	42.05	42.10	41.55	41.84	640,657	41.84
12/02/2025	42.36	42.39	41.96	42.06	240,645	42.06
12/01/2025	41.97	42.29	41.93	42.21	250,084	42.21
11/28/2025	42.03	42.39	41.96	42.23	285,010	42.23
11/27/2025	42.10	42.17	41.99	42.03	58,732	42.03
11/26/2025	42.32	42.36	42.08	42.13	386,524	42.13
11/25/2025	42.04	42.55	42.03	42.22	393,404	42.22
11/24/2025	41.68	41.83	41.47	41.83	1,209,334	41.83
11/21/2025	41.65	41.87	41.23	41.84	233,645	41.84
11/20/2025	42.00	42.06	41.53	41.68	387,966	41.68
11/19/2025	42.44	42.54	42.03	42.08	342,280	42.08
11/18/2025	42.20	42.58	42.13	42.38	687,733	42.38
11/17/2025	42.39	42.46	42.01	42.14	563,999	42.14
11/14/2025	42.82	42.82	42.28	42.40	241,372	42.40
11/13/2025	42.43	42.95	42.43	42.82	559,131	42.82
11/12/2025	41.97	42.63	41.85	42.57	697,260	42.57
11/11/2025	42.08	42.23	41.63	41.96	393,717	41.96
11/10/2025	41.10	42.19	41.10	41.99	864,852	41.99
11/07/2025	39.95	41.23	39.95	41.08	653,556	41.08
11/06/2025	39.31	39.83	39.00	39.69	1,083,418	39.69
11/05/2025	39.46	39.86	39.46	39.69	503,696	39.69
11/04/2025	39.38	39.46	39.13	39.43	467,042	39.43
11/03/2025	39.36	39.51	39.05	39.36	368,463	39.36
10/31/2025	39.23	39.36	39.01	39.28	424,841	39.28
10/30/2025	39.09	39.42	39.06	39.36	304,001	39.36