Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	27.50	27.57	27.49	27.49	27.49	-0.18%	467
Sep 9, 2025	27.54	27.54	27.54	27.54	27.54	-0.08%	8,210
Sep 8, 2025	27.56	27.56	27.56	27.56	27.56	0.24%	6,284
Sep 5, 2025	27.50	27.50	27.50	27.50	27.50	-	42,803
Sep 4, 2025	27.50	27.50	27.50	27.50	27.50	-0.20%	25,472
Sep 3, 2025	27.55	27.55	27.55	27.55	27.55	0.02%	21,479
Sep 2, 2025	27.45	27.55	27.45	27.55	27.55	-1.20%	29,614
Aug 29, 2025	28.19	28.19	27.80	27.88	27.88	0.94%	34,040
Aug 28, 2025	27.52	27.62	27.52	27.62	27.62	-	2,147
Aug 27, 2025	27.31	27.65	27.31	27.62	27.62	1.28%	41,040
Aug 26, 2025	27.46	27.46	27.27	27.27	27.27	-0.87%	285,252
Aug 25, 2025	28.04	28.04	27.51	27.51	27.51	-1.36%	18,453
Aug 22, 2025	27.89	27.89	27.89	27.89	27.89	0.45%	6,142
Aug 21, 2025	27.85	27.85	27.77	27.77	27.77	0.34%	11,902
Aug 20, 2025	27.62	27.67	27.62	27.67	27.67	0.65%	30,392
Aug 19, 2025	27.52	27.52	27.49	27.49	27.49	-0.18%	31,321
Aug 18, 2025	27.75	27.75	27.54	27.54	27.54	-0.33%	46,369
Aug 15, 2025	27.63	27.63	27.63	27.63	27.63	-	32,971
Aug 14, 2025	27.63	27.63	27.63	27.63	27.63	-0.22%	15,170
Aug 13, 2025	27.69	27.69	27.69	27.69	27.69	-0.37%	52,595
Aug 12, 2025	27.70	27.80	27.70	27.80	27.80	0.29%	11,856
Aug 11, 2025	27.61	27.75	27.61	27.72	27.72	0.13%	14,616
Aug 8, 2025	27.68	27.68	27.68	27.68	27.68	-0.24%	65,720
Aug 7, 2025	28.01	28.01	27.75	27.75	27.75	-1.75%	6,601
Aug 6, 2025	28.23	28.24	28.23	28.24	27.91	0.18%	41,291
Aug 5, 2025	28.24	28.24	28.19	28.19	27.86	-2.36%	23,377
Aug 4, 2025	27.53	28.99	27.53	28.87	28.53	3.07%	2,180
Aug 1, 2025	27.89	28.10	27.89	28.01	27.68	1.30%	5,461
Jul 31, 2025	28.27	28.27	27.60	27.65	27.32	-3.18%	86,503
Jul 30, 2025	28.57	28.57	28.56	28.56	28.22	0.67%	4,075
Jul 29, 2025	28.24	28.37	28.24	28.37	28.03	0.84%	10,033
Jul 28, 2025	28.99	28.99	28.13	28.13	27.80	-0.80%	31,312
Jul 25, 2025	28.36	28.36	28.31	28.36	28.02	-0.49%	37,363
Jul 24, 2025	28.59	28.59	28.50	28.50	28.16	-0.21%	53,247
Jul 23, 2025	28.56	28.56	28.56	28.56	28.22	-0.55%	46,669
Jul 22, 2025	28.59	28.72	28.51	28.72	28.38	2.34%	21,043
Jul 21, 2025	27.92	28.07	27.92	28.06	27.73	0.66%	59,618
Jul 18, 2025	27.92	27.92	27.88	27.88	27.55	0.29%	6,000
Jul 17, 2025	27.95	27.95	27.79	27.80	27.47	-0.68%	51,718
Jul 16, 2025	29.00	29.00	27.90	27.99	27.66	0.27%	53,038
Jul 15, 2025	28.73	28.73	27.84	27.92	27.58	0.57%	74,751
Jul 14, 2025	29.06	29.06	27.76	27.76	27.43	0.39%	73,811
Jul 11, 2025	27.68	27.68	27.65	27.65	27.32	-0.54%	34,693
Jul 10, 2025	27.80	27.80	27.80	27.80	27.47	0.46%	81,781
Jul 9, 2025	27.57	27.67	27.57	27.67	27.35	0.21%	88,475
Jul 8, 2025	27.61	27.61	27.61	27.61	27.29	-	20,307
Jul 7, 2025	27.61	27.61	27.61	27.61	27.29	-	55,979
Jul 3, 2025	27.61	27.61	27.61	27.61	27.29	-0.50%	300
Jul 2, 2025	27.70	27.76	27.70	27.75	27.42	0.70%	978
Jul 1, 2025	27.56	27.56	27.56	27.56	27.23	-	48