Canadian Utilities Limited (CU)

Last Price56.19

Change+1.25 (2.28%)

TSX· Last Trade: Jul 30th, 10:19 AM EDT

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2026-04-30 - 2026-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/03/2026	52.30	52.71	52.30	52.50	160,557	52.50
7/02/2026	52.59	52.71	51.77	52.23	867,682	52.23
6/30/2026	53.35	0.00	53.35	52.72	0	52.72
6/29/2026	53.08	53.56	52.97	53.35	280,701	53.35
6/26/2026	53.32	53.74	53.00	53.36	377,832	53.36
6/25/2026	52.65	53.30	52.61	53.04	254,397	53.04
6/24/2026	51.84	52.66	51.82	52.59	278,828	52.59
6/23/2026	51.62	52.30	51.61	52.30	278,322	52.30
6/22/2026	51.52	52.22	51.30	51.62	225,603	51.62
6/19/2026	51.86	52.28	51.30	51.30	297,321	51.30
6/18/2026	51.24	51.83	51.18	51.73	391,458	51.73
6/17/2026	51.65	51.92	51.17	51.35	185,297	51.35
6/16/2026	51.84	52.09	51.52	51.72	452,834	51.72
6/15/2026	51.46	52.20	51.18	51.96	456,726	51.96
6/12/2026	51.60	52.17	51.25	51.74	670,112	51.74
6/11/2026	51.80	52.38	51.41	51.69	298,992	51.69
6/10/2026	51.04	51.58	50.86	51.52	224,707	51.52
6/09/2026	50.11	51.23	50.08	50.75	489,656	50.75
6/08/2026	50.74	51.64	50.07	50.53	720,128	50.53
6/05/2026	50.65	51.42	50.43	51.02	627,663	51.02
6/04/2026	50.31	50.72	50.06	50.57	641,699	50.57
6/03/2026	49.47	50.65	49.47	50.28	849,996	50.28
6/02/2026	49.04	49.84	48.84	49.33	582,760	49.33
6/01/2026	49.23	49.75	48.83	48.99	503,533	48.99
5/29/2026	50.62	51.10	49.56	49.60	1,884,403	49.60
5/28/2026	50.79	51.26	50.39	50.55	576,780	50.55
5/27/2026	50.08	50.71	50.08	50.61	665,236	50.61
5/26/2026	49.96	50.59	49.91	50.42	666,847	50.42
5/25/2026	50.07	50.28	49.75	49.99	214,762	49.99
5/22/2026	49.51	50.31	49.57	50.11	546,300	50.11
5/21/2026	48.93	49.73	48.93	49.68	866,994	49.68
5/20/2026	49.06	49.35	48.90	49.07	671,130	49.07
5/19/2026	48.35	49.10	48.35	49.00	692,653	49.00
5/15/2026	48.80	0.00	48.80	48.29	0	48.29
5/14/2026	48.53	48.88	48.44	48.80	605,762	48.80
5/13/2026	48.27	48.54	47.78	48.48	581,325	48.48
5/12/2026	48.58	48.90	48.24	48.35	661,724	48.35
5/11/2026	48.35	48.74	48.01	48.52	1,062,112	48.52
5/08/2026	48.11	48.48	47.90	48.20	609,577	48.20
5/07/2026	48.23	48.25	47.46	47.93	583,784	47.93
5/06/2026	48.65	49.57	48.49	48.95	760,813	48.95
5/05/2026	48.78	49.20	48.45	48.91	423,382	48.91
5/04/2026	48.34	48.78	47.90	48.71	844,097	48.71
5/01/2026	48.51	49.18	48.19	48.43	440,308	48.43
4/30/2026	48.83	49.05	48.30	48.49	559,754	48.49