Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.38	36.95	36.23	36.89	36.89	1.71%	208,541
Mar 27, 2025	36.57	36.77	36.26	36.27	36.27	-0.68%	245,463
Mar 26, 2025	36.23	36.72	36.22	36.52	36.52	0.80%	503,712
Mar 25, 2025	35.97	36.49	35.97	36.23	36.23	0.69%	313,317
Mar 24, 2025	35.81	36.07	35.81	35.98	35.98	0.50%	470,240
Mar 21, 2025	36.01	36.12	35.64	35.80	35.80	-1.02%	804,801
Mar 20, 2025	35.72	36.22	35.55	36.17	36.17	1.43%	404,336
Mar 19, 2025	35.45	35.71	35.36	35.66	35.66	0.68%	337,957
Mar 18, 2025	35.33	35.46	34.96	35.42	35.42	0.20%	293,831
Mar 17, 2025	35.31	35.53	35.21	35.35	35.35	0.34%	467,515
Mar 14, 2025	35.01	35.25	34.97	35.23	35.23	0.51%	383,957
Mar 13, 2025	34.96	35.25	34.90	35.05	35.05	0.34%	870,800
Mar 12, 2025	34.61	35.04	34.38	34.93	34.93	0.52%	309,384
Mar 11, 2025	34.88	35.04	34.60	34.75	34.75	-0.34%	473,245
Mar 10, 2025	35.19	35.56	34.75	34.87	34.87	-0.85%	474,317
Mar 7, 2025	34.54	35.41	34.54	35.17	35.17	1.27%	481,500
Mar 6, 2025	35.05	35.14	34.64	34.73	34.73	-1.28%	381,103
Mar 5, 2025	35.31	35.51	35.10	35.18	35.18	-0.93%	568,695
Mar 4, 2025	35.23	35.75	34.88	35.51	35.51	0.68%	1,059,379
Mar 3, 2025	34.74	35.36	34.67	35.27	35.27	1.23%	864,927
Feb 28, 2025	34.70	34.86	34.10	34.84	34.84	1.54%	855,743
Feb 27, 2025	34.90	35.31	34.08	34.31	34.31	-1.66%	1,225,500
Feb 26, 2025	34.86	35.17	34.65	34.89	34.89	0.52%	364,727
Feb 25, 2025	34.64	34.79	34.40	34.71	34.71	0.75%	368,600
Feb 24, 2025	34.58	34.80	34.38	34.45	34.45	-0.17%	394,923
Feb 21, 2025	34.21	34.53	34.14	34.51	34.51	0.94%	451,435
Feb 20, 2025	34.00	34.19	33.79	34.19	34.19	0.50%	290,421
Feb 19, 2025	33.70	34.09	33.47	34.02	34.02	0.86%	368,499
Feb 18, 2025	34.00	34.01	33.64	33.73	33.73	-0.47%	353,439
Feb 14, 2025	34.31	34.39	33.87	33.89	33.89	-0.91%	346,917
Feb 13, 2025	34.08	34.40	34.08	34.20	34.20	0.62%	336,000
Feb 12, 2025	33.75	34.05	33.70	33.99	33.99	0.41%	386,654
Feb 11, 2025	33.90	34.00	33.79	33.85	33.85	-0.32%	500,947
Feb 10, 2025	33.69	33.97	33.60	33.96	33.96	0.71%	1,326,000
Feb 7, 2025	33.52	33.76	33.40	33.72	33.72	0.30%	311,714
Feb 6, 2025	33.78	33.99	33.35	33.62	33.62	-1.58%	1,093,700
Feb 5, 2025	34.11	34.34	34.03	34.16	33.70	0.56%	451,044
Feb 4, 2025	33.74	34.15	33.65	33.97	33.51	0.68%	712,800
Feb 3, 2025	33.25	34.08	33.21	33.74	33.29	-0.62%	1,068,500
Jan 31, 2025	33.74	34.03	33.71	33.95	33.50	0.50%	850,043
Jan 30, 2025	33.41	33.94	33.31	33.78	33.33	1.38%	361,312
Jan 29, 2025	33.61	33.92	33.19	33.32	32.87	-1.36%	357,419
Jan 28, 2025	34.05	34.28	33.59	33.78	33.33	-0.91%	554,600
Jan 27, 2025	33.77	34.17	33.60	34.09	33.63	0.56%	513,000
Jan 24, 2025	33.86	33.98	33.81	33.90	33.45	-	355,200
Jan 23, 2025	33.93	33.99	33.77	33.90	33.45	0.09%	298,300
Jan 22, 2025	34.22	34.25	33.73	33.87	33.42	-1.22%	298,100
Jan 21, 2025	34.00	34.59	33.89	34.29	33.83	-0.12%	498,400
Jan 20, 2025	34.39	34.47	34.23	34.33	33.87	-0.23%	126,000
Jan 17, 2025	33.96	34.49	33.96	34.41	33.95	1.09%	364,700