Canadian Utilities Limited (CDUAF)
OTCMKTS
· Delayed Price · Currency is USD
27.57
-0.17 (-0.61%)
Jun 6, 2025, 3:03 PM EDT
Canadian Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.52 | 27.57 | 27.38 | 27.57 | 27.57 | -0.61% | 665 |
| Jun 5, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.75% | 166 |
| Jun 4, 2025 | 27.97 | 28.04 | 27.95 | 27.95 | 27.95 | -0.07% | 779 |
| Jun 3, 2025 | 27.97 | 27.97 | 27.95 | 27.97 | 27.97 | -0.04% | 915 |
| Jun 2, 2025 | 28.10 | 28.10 | 27.98 | 27.98 | 27.98 | 0.04% | 611 |
| May 30, 2025 | 28.00 | 28.04 | 27.97 | 27.97 | 27.97 | 0.36% | 60,338 |
| May 29, 2025 | 27.88 | 27.88 | 27.79 | 27.87 | 27.87 | 0.45% | 1,451 |
| May 28, 2025 | 27.84 | 27.84 | 27.75 | 27.75 | 27.75 | -0.55% | 929 |
| May 27, 2025 | 27.90 | 27.95 | 27.90 | 27.90 | 27.90 | 1.38% | 24,144 |
| May 23, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.91% | 309 |
| May 22, 2025 | 27.26 | 27.30 | 27.26 | 27.27 | 27.27 | -1.29% | 1,014 |
| May 21, 2025 | 27.51 | 27.63 | 27.51 | 27.63 | 27.63 | 2.64% | 1,027 |
| May 20, 2025 | 26.89 | 26.92 | 26.89 | 26.92 | 26.92 | 0.15% | 488 |
| May 19, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.63% | 611 |
| 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 |