Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.00	34.42	34.14	34.37	34.37	0.51%	122,119
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
Jan 16, 2025	33.43	34.07	33.26	34.04	33.58	1.64%	590,939
Jan 15, 2025	33.84	33.99	33.45	33.49	33.04	-0.45%	319,100
Jan 14, 2025	33.81	34.00	33.59	33.64	33.19	-0.71%	358,400
Jan 13, 2025	33.99	34.19	33.62	33.88	33.43	-0.62%	904,200
Jan 10, 2025	34.17	34.19	33.79	34.09	33.63	-0.55%	977,509
Jan 9, 2025	34.44	34.48	34.19	34.28	33.82	-0.70%	497,300
Jan 8, 2025	34.66	34.77	34.26	34.52	34.06	-0.32%	384,300
Jan 7, 2025	34.48	34.77	34.48	34.63	34.17	0.29%	249,600
Jan 6, 2025	34.87	34.90	34.42	34.53	34.07	-0.92%	473,711
Jan 3, 2025	34.78	35.05	34.78	34.85	34.38	0.20%	447,333
Jan 2, 2025	35.09	35.21	34.57	34.78	34.31	-0.20%	537,210
Dec 31, 2024	34.88	35.00	34.72	34.85	34.38	0.03%	323,200
Dec 30, 2024	34.76	34.95	34.58	34.84	34.37	-0.11%	192,700
Dec 27, 2024	34.70	35.02	34.64	34.88	34.41	0.37%	501,233
Dec 24, 2024	34.41	34.89	34.41	34.75	34.28	0.70%	123,300
Dec 23, 2024	34.40	34.80	34.02	34.51	34.05	0.12%	323,200
Dec 20, 2024	34.12	34.55	33.91	34.47	34.01	0.73%	732,600
Dec 19, 2024	34.41	34.49	34.19	34.22	33.76	-0.73%	404,600
Dec 18, 2024	35.05	35.15	34.45	34.47	34.01	-1.93%	316,100
Dec 17, 2024	35.26	35.52	34.95	35.15	34.68	-0.68%	296,001
Dec 16, 2024	35.26	35.61	35.17	35.39	34.92	-0.08%	664,600
Dec 13, 2024	35.30	35.49	35.20	35.42	34.95	0.11%	606,700
Dec 12, 2024	35.78	35.87	35.33	35.38	34.91	-1.37%	580,927
Dec 11, 2024	36.51	36.60	35.79	35.87	35.39	-1.73%	452,125
Dec 10, 2024	36.05	36.59	35.85	36.50	36.01	1.14%	542,800
Dec 9, 2024	36.40	36.66	35.86	36.09	35.61	-1.10%	860,700
Dec 6, 2024	36.76	36.80	36.32	36.49	36.00	-0.73%	559,239
Dec 5, 2024	36.51	36.98	36.51	36.76	36.27	0.33%	270,810
Dec 4, 2024	36.29	36.73	36.26	36.64	36.15	0.74%	525,747
Dec 3, 2024	36.00	36.47	35.96	36.37	35.88	1.03%	494,337
Dec 2, 2024	35.87	36.04	35.48	36.00	35.52	0.17%	851,200
Nov 29, 2024	35.86	36.04	35.66	35.94	35.46	0.22%	640,643
Nov 28, 2024	35.86	36.07	35.73	35.86	35.38	-0.11%	78,806
Nov 27, 2024	35.75	36.11	35.53	35.90	35.42	0.53%	501,600
Nov 26, 2024	35.45	35.78	35.26	35.71	35.23	0.25%	250,400
Nov 25, 2024	36.19	36.21	35.56	35.62	35.14	-1.33%	1,189,600
Nov 22, 2024	36.00	36.27	36.00	36.10	35.62	0.45%	296,144
Nov 21, 2024	35.15	36.02	35.15	35.94	35.46	2.13%	436,318
Nov 20, 2024	35.45	35.51	35.16	35.19	34.72	-0.76%	255,528
Nov 19, 2024	35.00	35.53	34.74	35.46	34.98	1.11%	449,000
Nov 18, 2024	34.84	35.16	34.84	35.07	34.60	0.26%	448,740
Nov 15, 2024	34.59	35.00	34.48	34.98	34.51	1.75%	625,346
Nov 14, 2024	33.77	34.53	33.19	34.38	33.92	0.35%	743,031
Nov 13, 2024	34.35	34.51	34.05	34.26	33.80	-0.52%	630,400
Nov 12, 2024	34.59	34.98	34.27	34.44	33.98	-0.52%	520,230
Nov 11, 2024	34.65	34.97	34.60	34.62	34.16	-0.06%	514,500
Nov 8, 2024	34.54	34.87	34.54	34.64	34.18	0.14%	755,732
Nov 7, 2024	34.62	34.72	34.18	34.59	34.13	-0.83%	1,021,600
Nov 6, 2024	35.47	35.80	34.77	34.88	33.97	-2.24%	551,417
Nov 5, 2024	35.16	35.74	35.13	35.68	34.74	1.36%	337,141
Nov 4, 2024	35.10	35.58	34.99	35.20	34.28	-0.51%	305,440
Nov 1, 2024	35.65	35.66	35.20	35.38	34.45	-0.76%	712,438
Oct 31, 2024	35.55	35.87	35.46	35.65	34.72	0.06%	656,603
Oct 30, 2024	35.80	35.83	35.59	35.63	34.70	-0.47%	448,723
Oct 29, 2024	35.95	36.00	35.62	35.80	34.86	-0.75%	422,800
Oct 28, 2024	35.92	36.21	35.85	36.07	35.12	0.31%	432,316
Oct 25, 2024	36.17	36.17	35.88	35.96	35.02	-0.47%	314,100
Oct 24, 2024	36.14	36.56	35.91	36.13	35.18	-0.50%	218,300
Oct 23, 2024	36.43	36.55	36.26	36.31	35.36	-0.49%	202,028
Oct 22, 2024	36.32	36.58	36.22	36.49	35.53	-0.05%	254,118
Oct 21, 2024	36.78	36.89	36.50	36.51	35.55	-1.16%	340,600
Oct 18, 2024	36.89	37.10	36.79	36.94	35.97	-0.08%	375,648
Oct 17, 2024	36.76	36.99	36.64	36.97	36.00	0.57%	328,600
Oct 16, 2024	36.39	36.85	36.39	36.76	35.80	1.04%	272,400
Oct 15, 2024	35.65	36.56	35.65	36.38	35.43	2.22%	843,200
Oct 11, 2024	35.50	35.81	35.50	35.59	34.66	0.28%	624,800
Oct 10, 2024	35.61	35.82	35.39	35.49	34.56	-0.14%	607,500
Oct 9, 2024	35.19	35.66	35.19	35.54	34.61	0.88%	410,500
Oct 8, 2024	35.32	35.37	35.05	35.23	34.31	-0.25%	473,323
Oct 7, 2024	35.44	35.50	35.07	35.32	34.39	-0.73%	944,300
Oct 4, 2024	35.55	35.68	35.25	35.58	34.65	-0.14%	429,636
Oct 3, 2024	36.12	36.12	35.47	35.63	34.70	-1.38%	598,619
Oct 2, 2024	35.82	36.29	35.82	36.13	35.18	0.31%	272,200
Oct 1, 2024	35.89	36.22	35.88	36.02	35.08	0.31%	546,236
Sep 30, 2024	36.00	36.03	35.70	35.91	34.97	-0.28%	364,700