Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	28.19	28.35	28.19	28.35	28.35	1.06%	20,822
Oct 16, 2025	28.35	28.35	28.03	28.05	28.05	-0.37%	11,759
Oct 15, 2025	28.15	28.15	28.14	28.15	28.15	1.60%	6,673
Oct 14, 2025	27.71	27.71	27.71	27.71	27.71	-1.49%	61,396
Oct 13, 2025	27.77	28.13	27.73	28.13	28.13	0.86%	798
Oct 10, 2025	27.52	27.89	27.52	27.89	27.89	1.34%	13,006
Oct 9, 2025	27.71	27.71	27.52	27.52	27.52	-0.90%	19,317
Oct 8, 2025	26.43	27.85	26.43	27.77	27.77	-0.07%	25,172
Oct 7, 2025	27.73	27.79	27.67	27.79	27.79	0.07%	7,213
Oct 6, 2025	27.74	27.77	27.68	27.77	27.77	-0.72%	12,884
Oct 3, 2025	28.00	28.01	27.94	27.97	27.97	1.09%	25,680
Oct 2, 2025	27.67	27.67	27.67	27.67	27.67	-0.19%	3,915
Oct 1, 2025	27.87	27.88	27.72	27.72	27.72	-0.50%	20,825
Sep 30, 2025	27.86	27.86	27.86	27.86	27.86	0.75%	7,384
Sep 29, 2025	27.65	27.65	27.65	27.65	27.65	0.40%	12,890
Sep 26, 2025	27.61	27.68	27.54	27.54	27.54	0.18%	16,844
Sep 25, 2025	27.57	27.57	27.49	27.49	27.49	0.05%	20,663
Sep 24, 2025	27.47	27.48	27.47	27.48	27.48	0.28%	8,002
Sep 23, 2025	27.43	27.43	27.40	27.40	27.40	-0.04%	1,603
Sep 22, 2025	27.40	27.41	27.38	27.41	27.41	1.50%	6,158
Sep 19, 2025	27.00	27.00	27.00	27.00	27.00	-0.34%	39,893
Sep 18, 2025	27.06	27.10	27.02	27.10	27.10	-0.27%	32,374
Sep 17, 2025	27.12	27.21	27.12	27.17	27.17	-1.20%	13,787
Sep 16, 2025	27.50	27.50	27.50	27.50	27.50	-	35,603
Sep 15, 2025	27.55	27.59	27.50	27.50	27.50	-0.34%	22,022
Sep 12, 2025	27.59	27.59	27.59	27.59	27.59	-	12,095
Sep 11, 2025	27.59	27.59	27.59	27.59	27.59	0.38%	5,726
Sep 10, 2025	27.50	27.57	27.49	27.49	27.49	-0.18%	15,769
Sep 9, 2025	27.54	27.54	27.54	27.54	27.54	-0.08%	8,210
Sep 8, 2025	27.56	27.56	27.56	27.56	27.56	0.24%	6,284
Sep 5, 2025	27.50	27.50	27.50	27.50	27.50	-	42,803
Sep 4, 2025	27.50	27.50	27.50	27.50	27.50	-0.20%	25,472
Sep 3, 2025	27.55	27.55	27.55	27.55	27.55	0.02%	21,479
Sep 2, 2025	27.45	27.55	27.45	27.55	27.55	-1.20%	29,614
Aug 29, 2025	28.19	28.19	27.80	27.88	27.88	0.94%	34,040
Aug 28, 2025	27.52	27.62	27.52	27.62	27.62	-	2,147
Aug 27, 2025	27.31	27.65	27.31	27.62	27.62	1.28%	41,040
Aug 26, 2025	27.46	27.46	27.27	27.27	27.27	-0.87%	285,252
Aug 25, 2025	28.04	28.04	27.51	27.51	27.51	-1.36%	18,453
Aug 22, 2025	27.89	27.89	27.89	27.89	27.89	0.45%	6,142
Aug 21, 2025	27.85	27.85	27.77	27.77	27.77	0.34%	11,902
Aug 20, 2025	27.62	27.67	27.62	27.67	27.67	0.65%	30,392
Aug 19, 2025	27.52	27.52	27.49	27.49	27.49	-0.18%	31,321
Aug 18, 2025	27.75	27.75	27.54	27.54	27.54	-0.33%	46,369
Aug 15, 2025	27.63	27.63	27.63	27.63	27.63	-	32,971
Aug 14, 2025	27.63	27.63	27.63	27.63	27.63	-0.22%	15,170
Aug 13, 2025	27.69	27.69	27.69	27.69	27.69	-0.37%	52,595
Aug 12, 2025	27.70	27.80	27.70	27.80	27.80	0.29%	11,856
Aug 11, 2025	27.61	27.75	27.61	27.72	27.72	0.13%	14,616
Aug 8, 2025	27.68	27.68	27.68	27.68	27.68	-0.24%	65,720