Canadian Utilities Limited (CU)

Last Price51.45

Change+0.46 (0.90%)

TSX · Last Trade: Oct 31st, 7:32 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	51.02	51.54	50.56	51.45	543,385	51.45
10/29/2026	49.21	51.05	49.21	50.99	459,128	50.99
10/28/2026	49.84	50.50	49.57	50.17	1,061,872	50.17
10/27/2026	49.65	50.34	49.50	50.32	955,206	50.32
10/26/2026	49.52	49.88	49.08	49.79	738,964	49.79
10/23/2026	49.53	50.01	49.53	49.59	265,211	49.59
10/22/2026	48.77	49.92	48.77	49.91	1,156,876	49.91
10/21/2026	48.59	49.37	48.36	48.75	488,935	48.75
10/20/2026	49.02	49.46	48.51	48.69	859,924	48.69
10/19/2026	49.00	49.75	48.69	49.14	913,254	49.14
10/16/2026	49.06	50.01	49.06	49.99	1,627,740	49.99
10/15/2026	49.70	50.28	49.25	49.48	953,661	49.48
10/14/2026	48.16	49.77	48.16	49.72	1,317,176	49.72
10/13/2026	49.30	49.50	48.02	48.17	1,203,736	48.17
10/09/2026	49.40	0.00	49.40	49.23	0	49.23
10/08/2026	49.44	50.27	49.03	49.40	1,171,812	49.40
10/07/2026	50.44	50.70	49.31	49.85	1,313,872	49.85
10/06/2026	51.49	53.02	49.50	50.20	1,591,861	50.20
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