Canadian Utilities Limited (CDUAF)
OTCMKTS
· Delayed Price · Currency is USD
27.16
-0.04 (-0.15%)
Apr 24, 2025, 12:17 PM EDT
Canadian Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.70 | 27.17 | 26.70 | 27.15 | - | -0.18% | 100 |
| Apr 23, 2025 | 27.08 | 27.20 | 27.08 | 27.20 | 27.20 | -0.95% | 6,265 |
| Apr 22, 2025 | 27.50 | 27.57 | 27.46 | 27.46 | 27.46 | 0.96% | 3,097 |
| Apr 21, 2025 | 27.37 | 27.37 | 26.99 | 27.20 | 27.20 | -0.29% | 3,679 |
| Apr 17, 2025 | 27.30 | 27.31 | 27.28 | 27.28 | 27.28 | 1.64% | 1,882 |
| Apr 16, 2025 | 26.67 | 26.88 | 26.67 | 26.84 | 26.84 | 1.71% | 4,156 |
| Apr 15, 2025 | 26.51 | 26.51 | 26.39 | 26.39 | 26.39 | 0.27% | 2,632 |
| Apr 14, 2025 | 26.16 | 26.32 | 26.16 | 26.32 | 26.32 | 1.70% | 789 |
| Apr 11, 2025 | 25.69 | 25.88 | 25.62 | 25.88 | 25.88 | 3.52% | 1,722 |
| Apr 10, 2025 | 25.00 | 25.00 | 24.74 | 25.00 | 25.00 | 0.81% | 18,416 |
| Apr 9, 2025 | 24.22 | 24.80 | 24.10 | 24.80 | 24.80 | 0.22% | 6,150 |
| Apr 8, 2025 | 25.60 | 25.60 | 24.71 | 24.75 | 24.75 | -1.02% | 7,600 |
| Apr 7, 2025 | 24.72 | 25.08 | 24.72 | 25.00 | 25.00 | -2.80% | 7,086 |
| Apr 4, 2025 | 26.50 | 26.50 | 25.72 | 25.72 | 25.72 | -4.63% | 32,125 |
| Apr 3, 2025 | 26.42 | 27.09 | 26.23 | 26.97 | 26.97 | 4.17% | 42,365 |
| Apr 2, 2025 | 26.00 | 26.08 | 25.81 | 25.89 | 25.89 | -1.22% | 1,940 |
| Apr 1, 2025 | 25.50 | 26.21 | 25.50 | 26.21 | 26.21 | 3.03% | 3,749 |
| Mar 31, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 266 |
| Mar 28, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 107 |
| Mar 27, 2025 | 25.61 | 25.61 | 25.44 | 25.44 | 25.44 | -0.42% | 881 |
| Mar 26, 2025 | 25.55 | 25.75 | 25.52 | 25.55 | 25.55 | 0.54% | 51,280 |
| Mar 25, 2025 | 25.27 | 25.50 | 25.27 | 25.41 | 25.41 | 0.95% | 2,436 |
| Mar 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.17% | 909 |
| Mar 21, 2025 | 24.92 | 24.98 | 24.88 | 24.88 | 24.88 | -0.30% | 14,099 |
| Mar 20, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | -1.27% | 600 |
| Mar 19, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.12% | 1,179 |
| Mar 18, 2025 | 24.67 | 24.75 | 24.55 | 24.75 | 24.75 | 0.32% | 1,276 |
| Mar 17, 2025 | 24.70 | 24.70 | 24.65 | 24.67 | 24.67 | 0.72% | 892 |
| Mar 14, 2025 | 24.41 | 24.49 | 24.41 | 24.49 | 24.49 | 0.16% | 414 |
| Mar 13, 2025 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | 1.46% | 867 |
| Mar 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.33% | 220 |
| Mar 11, 2025 | 24.10 | 24.18 | 23.99 | 24.18 | 24.18 | 0.29% | 2,082 |
| Mar 10, 2025 | 24.47 | 24.47 | 24.11 | 24.11 | 24.11 | -1.47% | 3,832 |
| Mar 7, 2025 | 24.17 | 24.64 | 24.17 | 24.47 | 24.47 | 0.11% | 789 |
| Mar 6, 2025 | 24.42 | 24.47 | 24.37 | 24.44 | 24.44 | -0.44% | 5,170 |
| Mar 5, 2025 | 24.45 | 24.55 | 24.45 | 24.55 | 24.55 | -0.24% | 181,483 |
| Mar 4, 2025 | 24.27 | 24.61 | 24.14 | 24.61 | 24.61 | 1.32% | 3,771 |
| Mar 3, 2025 | 24.43 | 24.43 | 24.29 | 24.29 | 24.29 | 0.91% | 1,633 |
| Feb 28, 2025 | 23.72 | 24.07 | 23.72 | 24.07 | 24.07 | 1.27% | 117,847 |
| Feb 27, 2025 | 23.65 | 23.77 | 23.65 | 23.77 | 23.77 | -2.35% | 1,224 |
| Feb 26, 2025 | 24.50 | 24.50 | 24.34 | 24.34 | 24.34 | 0.26% | 656 |
| Feb 25, 2025 | 24.15 | 24.32 | 24.14 | 24.28 | 24.28 | -0.23% | 1,337 |
| Feb 24, 2025 | 24.29 | 24.33 | 24.29 | 24.33 | 24.33 | 1.71% | 873 |
| Feb 21, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 477 |
| Feb 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 496 |
| Feb 19, 2025 | 23.71 | 23.92 | 23.68 | 23.92 | 23.92 | 0.59% | 6,805 |
| Feb 18, 2025 | 24.00 | 24.00 | 23.75 | 23.78 | 23.78 | -1.00% | 1,802 |
| Feb 14, 2025 | 24.24 | 24.24 | 24.02 | 24.02 | 24.02 | -0.32% | 1,170 |
| Feb 13, 2025 | 24.03 | 24.11 | 24.03 | 24.10 | 24.10 | 1.51% | 9,966 |
| Feb 12, 2025 | 23.65 | 23.74 | 23.63 | 23.74 | 23.74 | 0.21% | 2,174 |