Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.81	32.93	32.81	32.93	32.93	1.82%	3,239
Feb 10, 2026	32.30	32.40	32.30	32.34	32.34	0.40%	645
Feb 9, 2026	32.10	32.21	32.04	32.21	32.21	0.50%	2,056
Feb 6, 2026	32.67	32.73	31.95	32.05	32.05	-1.45%	4,107
Feb 5, 2026	32.10	32.52	32.10	32.52	32.52	-0.79%	57,798
Feb 4, 2026	32.85	32.85	32.77	32.78	32.45	1.17%	45,518
Feb 3, 2026	32.42	32.56	32.40	32.40	32.07	1.50%	47,345
Feb 2, 2026	33.79	33.79	31.92	31.92	31.60	-0.93%	25,921
Jan 30, 2026	32.55	32.55	32.08	32.22	31.89	-1.35%	6,338
Jan 29, 2026	32.93	32.99	32.66	32.66	32.33	0.03%	22,021
Jan 28, 2026	32.58	32.65	32.58	32.65	32.32	1.11%	30,413
Jan 27, 2026	32.29	32.37	32.25	32.29	31.96	0.97%	65,360
Jan 26, 2026	32.00	32.00	31.95	31.98	31.66	-0.09%	23,752
Jan 23, 2026	31.72	32.01	31.72	32.01	31.68	0.98%	258,903
Jan 22, 2026	31.68	31.72	31.68	31.70	31.38	0.05%	25,633
Jan 21, 2026	31.89	31.89	31.68	31.68	31.36	-0.65%	143,269
Jan 20, 2026	31.78	31.89	31.78	31.89	31.57	1.66%	10,571
Jan 16, 2026	31.25	31.40	31.25	31.37	31.05	0.06%	19,606
Jan 15, 2026	31.43	31.43	31.35	31.35	31.03	-0.39%	25,355
Jan 14, 2026	31.47	31.47	31.47	31.47	31.15	-0.05%	11,012
Jan 13, 2026	30.66	31.49	30.66	31.49	31.17	1.58%	47,711
Jan 12, 2026	32.56	32.56	31.00	31.00	30.69	-0.23%	51,825
Jan 9, 2026	31.07	31.07	31.07	31.07	30.75	0.23%	10,946
Jan 8, 2026	30.87	31.26	30.87	31.00	30.69	0.45%	30,519
Jan 7, 2026	30.86	30.86	30.86	30.86	30.55	0.69%	8,269
Jan 6, 2026	30.47	30.65	30.37	30.65	30.34	-0.03%	62,641
Jan 5, 2026	29.80	30.70	29.80	30.66	30.35	-1.22%	9,029
Jan 2, 2026	31.09	31.27	31.04	31.04	30.72	-0.10%	5,078
Dec 31, 2025	31.08	31.08	31.06	31.07	30.75	-0.07%	12,405
Dec 30, 2025	30.75	31.13	30.75	31.09	30.78	0.14%	10,348
Dec 29, 2025	31.05	31.05	31.05	31.05	30.73	0.52%	3,695
Dec 26, 2025	30.89	30.89	30.89	30.89	30.58	-0.02%	307
Dec 24, 2025	30.90	30.90	30.90	30.90	30.58	0.28%	8,629
Dec 23, 2025	30.85	30.85	30.79	30.81	30.50	0.94%	14,571
Dec 22, 2025	30.52	30.52	30.52	30.52	30.21	-1.33%	228,913
Dec 18, 2025	29.80	30.93	29.80	30.93	30.62	0.01%	4,705
Dec 17, 2025	30.73	30.93	30.60	30.93	30.62	1.91%	30,674
Dec 15, 2025	30.23	30.35	30.23	30.35	30.04	0.56%	6,251
Dec 12, 2025	30.13	30.19	30.13	30.18	29.87	0.90%	23,451
Dec 11, 2025	29.84	29.91	29.84	29.91	29.61	0.60%	276,043
Dec 10, 2025	29.73	29.73	29.73	29.73	29.43	-0.60%	3,014
Dec 9, 2025	29.96	29.96	29.91	29.91	29.61	-0.53%	39,366
Dec 8, 2025	31.00	31.00	29.85	30.07	29.76	-0.03%	17,500
Dec 5, 2025	30.14	30.14	30.08	30.08	29.77	-0.26%	18,374
Dec 4, 2025	30.16	30.16	30.16	30.16	29.85	0.63%	100,756
Dec 3, 2025	30.02	30.02	29.86	29.97	29.67	-0.40%	119,975
Dec 2, 2025	30.06	30.09	30.06	30.09	29.78	-0.12%	9,274
Dec 1, 2025	30.16	30.16	30.11	30.13	29.82	0.64%	9,318
Nov 25, 2025	29.71	29.94	29.71	29.94	29.63	1.23%	11,448
Nov 24, 2025	29.57	29.57	29.57	29.57	29.27	0.24%	57,915