Skip to main content
Canadian Utilities Limited (CDUAF)
OTCMKTS · Delayed Price · Currency is USD
24.47
+0.29 (1.20%)
Dec 26, 2024, 1:30 PM EST

Canadian Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202426.6826.6824.3524.4724.471.22%788
Dec 24, 202424.1624.1824.1024.1824.180.73%2,062
Dec 23, 202423.7524.0223.7524.0024.000.21%4,305
Dec 20, 202423.8223.9523.8223.9523.950.29%5,805
Dec 19, 202423.8823.9423.8723.8823.88-0.50%3,358
Dec 18, 202424.5024.5524.0024.0024.00-2.20%4,519
Dec 17, 202424.5324.5724.5024.5424.54-1.17%4,834
Dec 16, 202423.1024.9623.1024.8324.830.12%3,955
Dec 13, 202424.8124.8124.8024.8024.80-0.52%108,834
Dec 12, 202425.1225.2124.9124.9324.93-2.43%15,746
Dec 11, 202425.5525.5525.5525.5525.55-0.82%20,066
Dec 10, 202425.4025.7925.4025.7625.761.42%77,582
Dec 9, 202425.5725.5725.4025.4025.40-1.33%32,399
Dec 6, 202425.7325.7425.6925.7425.74-2.23%2,636
Dec 5, 202426.3326.3326.3326.3326.331.29%2,271
Dec 4, 202426.0026.1225.8426.0026.000.37%48,026
Dec 3, 202425.9025.9025.9025.9025.901.17%1,550
Dec 2, 202425.3625.6025.3625.6025.60-0.08%2,994
Nov 29, 202425.5525.6225.4525.6225.620.18%2,223
Nov 27, 202425.0025.5725.0025.5725.571.22%876
Nov 26, 202425.3825.3825.2725.2725.27-1.88%727
Nov 25, 202425.7525.7525.7525.7525.75-0.46%129,926
Nov 22, 202425.8325.8725.8325.8725.871.61%11,564
Nov 21, 202425.4625.4625.4625.4625.460.67%16,834
Nov 20, 202425.2925.2925.2925.2925.29-0.39%208
Nov 19, 202424.9025.3924.9025.3925.391.36%52,964
Nov 18, 202424.8125.1024.8125.0525.051.51%20,918
Nov 15, 202424.6824.7924.6024.6824.680.60%2,847
Nov 14, 202424.0824.5524.0024.5324.530.23%134,926
Nov 13, 202424.6224.6224.3924.4724.47-0.52%7,780
Nov 12, 202424.8524.8524.6024.6024.60-1.84%1,517
Nov 11, 202423.2725.1123.2725.0625.060.74%2,326
Nov 8, 202424.5024.9924.5024.8824.88-0.37%8,491
Nov 7, 202424.7924.9824.7924.9724.97-0.56%1,933
Nov 6, 202425.6825.6924.9825.1124.79-1.34%10,407
Nov 5, 202425.4525.4525.4525.4525.120.60%180
Nov 4, 202425.0025.3025.0025.3024.97-860
Nov 1, 202425.6625.6625.3025.3024.98-1.15%1,920
Oct 31, 202426.0026.0025.6025.6025.27-1.73%1,035
Oct 30, 202426.0526.0526.0526.0525.711.18%184
Oct 29, 202425.9525.9525.7125.7425.41-0.85%1,239
Oct 28, 202425.9425.9925.9425.9625.630.35%1,220
Oct 25, 202425.9826.0425.8725.8725.54-0.44%3,159
Oct 24, 202426.1626.1625.9825.9825.65-0.94%2,060
Oct 23, 202426.2526.2526.2226.2325.89-0.23%1,035
Oct 22, 202431.7331.7326.2926.2925.95-1.39%1,772
Oct 21, 202426.6626.6626.6626.6626.32-28
Oct 18, 202426.8026.8026.6626.6626.32-0.04%1,377
Oct 17, 202426.6926.6926.6726.6726.33-0.07%871
Oct 16, 202426.5726.6926.5726.6926.351.78%729
Oct 15, 202425.9726.2225.9726.2225.894.90%2,847
Oct 14, 202425.5031.0025.0025.0024.68-3.64%1,728
Oct 11, 202425.9425.9825.8725.9425.610.71%2,527
Oct 10, 202426.0426.0425.7625.7625.43-0.92%1,889
Oct 9, 202425.8626.0025.8226.0025.670.97%4,401
Oct 8, 202425.7025.7525.7025.7525.42-1.57%2,759
Oct 7, 202425.0026.1625.0026.1625.820.11%1,773
Oct 4, 202426.0926.1626.0626.1325.80-1.35%1,497
Oct 3, 202426.4926.4926.4926.4926.15-0.96%3,509
Oct 2, 202427.0027.0026.4626.7526.400.02%1,584
Oct 1, 202426.7026.8126.7026.7426.400.72%968
Sep 30, 202426.5526.5526.5526.5526.210.19%802
Sep 27, 202426.5026.5026.5026.5026.16-453
Sep 26, 202426.5026.5026.5026.5026.16-44,069
Sep 25, 202426.4226.5026.4226.5026.160.19%37,458
Sep 24, 202425.9626.4725.9626.4526.112.12%15,088
Sep 23, 202425.6525.9025.6525.9025.570.80%3,876
Sep 20, 202425.7225.7225.7025.7025.37-0.47%1,640
Sep 19, 202425.8125.8625.7725.8225.49-1.80%840
Sep 18, 202426.2926.2926.2926.2925.95-207
Sep 17, 202426.2926.2926.2926.2925.95-0.28%273
Sep 16, 202426.1926.3626.1926.3626.020.20%47,433
Sep 13, 202426.2326.3126.0526.3125.970.73%144,044
Sep 12, 202425.9126.1225.9126.1225.781.26%64,178
Sep 11, 202425.7625.9025.7625.8025.460.84%63,081
Sep 10, 202425.0025.7225.0025.5825.25-0.58%112,067
Sep 9, 202425.4725.7325.4725.7325.401.18%34,982
Sep 6, 202425.6525.6525.4025.4325.10-1.05%26,134
Sep 5, 202425.7025.7025.7025.7025.370.51%41,245
Sep 4, 202425.5425.6825.5125.5725.241.51%15,188
Sep 3, 202425.2025.2725.1925.1924.87-0.20%1,473
Aug 30, 202425.0425.2425.0425.2424.921.12%2,091
Aug 29, 202424.9224.9624.9124.9624.640.54%3,582
Aug 28, 202424.9024.9024.7024.8324.510.26%1,831
Aug 27, 202424.7324.7624.6324.7624.44-0.16%2,932
Aug 26, 202427.7827.7824.7424.8024.482.86%9,106
Aug 23, 202424.1124.1124.1124.1123.80-0.17%175
Aug 22, 202424.1524.1524.1524.1523.84-100
Aug 21, 202424.1524.1524.1524.1523.84-1,021
Aug 20, 202424.1024.1524.1024.1523.84-0.16%5,297
Aug 19, 202423.7624.2523.7624.1923.880.16%2,067
Aug 16, 202424.0624.1524.0624.1523.840.37%1,730
Aug 15, 202423.8224.1123.8224.0623.750.80%1,307
Aug 14, 202423.8723.8723.8723.8723.56-3,725
Aug 13, 202423.8723.8723.8723.8723.561.18%2,827
Aug 12, 202423.5923.5923.5923.5923.290.46%466
Aug 9, 202423.4923.5023.4823.4823.18-0.53%1,748
Aug 8, 202423.6123.6123.6123.6123.31-1.05%143
Aug 7, 202422.9024.5522.9023.8623.230.13%3,583
Aug 6, 202424.7724.7723.7723.8323.20-3.79%3,076