Canadian Utilities Limited (CDUAF)
OTCMKTS
· Delayed Price · Currency is USD
26.45
-0.02 (-0.06%)
May 16, 2025, 1:39 PM EDT
Canadian Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 26.89 | 26.89 | 26.45 | 26.45 | 26.45 | -0.06% | 81,228 |
| May 15, 2025 | 26.45 | 26.47 | 26.45 | 26.47 | 26.47 | 0.44% | 17,802 |
| May 14, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | -0.28% | 37,281 |
| May 13, 2025 | 26.00 | 26.42 | 26.00 | 26.42 | 26.42 | 1.61% | 42,233 |
| May 12, 2025 | 26.89 | 26.89 | 26.00 | 26.00 | 26.00 | -2.64% | 13,767 |
| May 9, 2025 | 26.96 | 26.96 | 26.71 | 26.71 | 26.71 | -0.86% | 7,576 |
| May 8, 2025 | 27.90 | 27.90 | 26.94 | 26.94 | 26.94 | -1.76% | 47,420 |
| May 7, 2025 | 27.90 | 27.90 | 27.25 | 27.43 | 27.43 | -0.09% | 1,405 |
| May 6, 2025 | 27.36 | 27.50 | 27.33 | 27.45 | 27.45 | 1.14% | 14,899 |
| May 5, 2025 | 27.10 | 27.14 | 27.06 | 27.14 | 27.14 | 0.06% | 981 |
| May 2, 2025 | 27.30 | 27.42 | 27.13 | 27.13 | 27.13 | -0.84% | 8,880 |
| May 1, 2025 | 27.72 | 27.72 | 27.35 | 27.35 | 27.35 | -2.27% | 1,290 |
| Apr 30, 2025 | 27.91 | 27.99 | 27.91 | 27.99 | 27.66 | 2.04% | 4,093 |
| Apr 29, 2025 | 27.50 | 27.50 | 27.34 | 27.43 | 27.10 | 0.18% | 2,199 |
| Apr 28, 2025 | 27.32 | 27.39 | 27.32 | 27.38 | 27.05 | 0.46% | 7,669 |
| Apr 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 26.93 | 0.39% | 1,476 |
| Apr 24, 2025 | 26.70 | 27.17 | 26.70 | 27.15 | 26.83 | -0.18% | 71,885 |
| Apr 23, 2025 | 27.08 | 27.20 | 27.08 | 27.20 | 26.87 | -0.95% | 6,265 |
| Apr 22, 2025 | 27.50 | 27.57 | 27.46 | 27.46 | 27.13 | 0.96% | 3,097 |
| Apr 21, 2025 | 27.37 | 27.37 | 26.99 | 27.20 | 26.87 | -0.29% | 3,679 |
| Apr 17, 2025 | 27.30 | 27.31 | 27.28 | 27.28 | 26.95 | 1.64% | 1,882 |
| Apr 16, 2025 | 26.67 | 26.88 | 26.67 | 26.84 | 26.52 | 1.71% | 4,156 |
| Apr 15, 2025 | 26.51 | 26.51 | 26.39 | 26.39 | 26.07 | 0.27% | 2,632 |
| Apr 14, 2025 | 26.16 | 26.32 | 26.16 | 26.32 | 26.01 | 1.70% | 789 |
| Apr 11, 2025 | 25.69 | 25.88 | 25.62 | 25.88 | 25.57 | 3.52% | 1,722 |
| Apr 10, 2025 | 25.00 | 25.00 | 24.74 | 25.00 | 24.70 | 0.81% | 18,416 |
| Apr 9, 2025 | 24.22 | 24.80 | 24.10 | 24.80 | 24.50 | 0.22% | 6,150 |
| Apr 8, 2025 | 25.60 | 25.60 | 24.71 | 24.75 | 24.45 | -1.02% | 7,600 |
| Apr 7, 2025 | 24.72 | 25.08 | 24.72 | 25.00 | 24.70 | -2.80% | 7,086 |
| Apr 4, 2025 | 26.50 | 26.50 | 25.72 | 25.72 | 25.41 | -4.63% | 32,125 |
| Apr 3, 2025 | 26.42 | 27.09 | 26.23 | 26.97 | 26.65 | 4.17% | 42,365 |
| Apr 2, 2025 | 26.00 | 26.08 | 25.81 | 25.89 | 25.58 | -1.22% | 1,940 |
| Apr 1, 2025 | 25.50 | 26.21 | 25.50 | 26.21 | 25.90 | 3.03% | 3,749 |
| Mar 31, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.14 | - | 266 |
| Mar 28, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.14 | - | 107 |
| Mar 27, 2025 | 25.61 | 25.61 | 25.44 | 25.44 | 25.14 | -0.42% | 881 |
| Mar 26, 2025 | 25.55 | 25.75 | 25.52 | 25.55 | 25.24 | 0.54% | 51,280 |
| Mar 25, 2025 | 25.27 | 25.50 | 25.27 | 25.41 | 25.11 | 0.95% | 2,436 |
| Mar 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.87 | 1.17% | 909 |
| Mar 21, 2025 | 24.92 | 24.98 | 24.88 | 24.88 | 24.58 | -0.30% | 14,099 |
| Mar 20, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.66 | -1.27% | 600 |
| Mar 19, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.97 | 2.12% | 1,179 |
| Mar 18, 2025 | 24.67 | 24.75 | 24.55 | 24.75 | 24.45 | 0.32% | 1,276 |
| Mar 17, 2025 | 24.70 | 24.70 | 24.65 | 24.67 | 24.37 | 0.72% | 892 |
| Mar 14, 2025 | 24.41 | 24.49 | 24.41 | 24.49 | 24.20 | 0.16% | 414 |
| Mar 13, 2025 | 24.46 | 24.46 | 24.45 | 24.45 | 24.16 | 1.46% | 867 |
| Mar 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.81 | -0.33% | 220 |
| Mar 11, 2025 | 24.10 | 24.18 | 23.99 | 24.18 | 23.89 | 0.29% | 2,082 |
| Mar 10, 2025 | 24.47 | 24.47 | 24.11 | 24.11 | 23.82 | -1.47% | 3,832 |
| Mar 7, 2025 | 24.17 | 24.64 | 24.17 | 24.47 | 24.18 | 0.11% | 789 |