Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.05	42.10	41.55	41.84	41.84	-0.52%	640,568
Dec 2, 2025	42.36	42.39	41.96	42.06	42.06	-0.36%	240,645
Dec 1, 2025	41.97	42.29	41.93	42.21	42.21	-0.05%	249,686
Nov 28, 2025	42.03	42.39	41.96	42.23	42.23	0.48%	285,010
Nov 27, 2025	42.10	42.17	41.99	42.03	42.03	-0.24%	58,732
Nov 26, 2025	42.32	42.36	42.08	42.13	42.13	-0.21%	380,124
Nov 25, 2025	42.04	42.55	42.03	42.22	42.22	0.93%	393,206
Nov 24, 2025	41.68	41.83	41.47	41.83	41.83	-0.02%	1,209,282
Nov 21, 2025	41.65	41.87	41.23	41.84	41.84	0.38%	233,587
Nov 20, 2025	42.00	42.06	41.53	41.68	41.68	-0.95%	387,779
Nov 19, 2025	42.44	42.54	42.03	42.08	42.08	-0.71%	342,253
Nov 18, 2025	42.20	42.58	42.13	42.38	42.38	0.57%	687,733
Nov 17, 2025	42.39	42.46	42.01	42.14	42.14	-0.61%	563,896
Nov 14, 2025	42.82	42.82	42.28	42.40	42.40	-0.98%	241,372
Nov 13, 2025	42.43	42.95	42.43	42.82	42.82	0.59%	559,131
Nov 12, 2025	41.97	42.63	41.85	42.57	42.57	1.45%	697,250
Nov 11, 2025	42.08	42.23	41.63	41.96	41.96	-0.07%	393,191
Nov 10, 2025	41.10	42.19	41.10	41.99	41.99	2.22%	864,852
Nov 7, 2025	39.95	41.23	39.95	41.08	41.08	3.50%	653,553
Nov 6, 2025	39.31	39.83	39.00	39.69	39.69	-	1,083,323
Nov 5, 2025	39.46	39.86	39.46	39.69	39.23	0.66%	503,504
Nov 4, 2025	39.38	39.46	39.13	39.43	38.98	0.18%	467,042
Nov 3, 2025	39.36	39.51	39.05	39.36	38.91	0.20%	368,289
Oct 31, 2025	39.23	39.36	39.01	39.28	38.83	-0.20%	424,681
Oct 30, 2025	39.09	39.42	39.06	39.36	38.91	0.79%	303,753
Oct 29, 2025	39.31	39.33	38.88	39.05	38.60	-0.64%	316,205
Oct 28, 2025	39.65	39.79	39.20	39.30	38.85	-1.01%	490,739
Oct 27, 2025	40.12	40.20	39.54	39.70	39.24	-1.24%	435,106
Oct 24, 2025	40.41	40.46	40.02	40.20	39.74	-0.42%	484,319
Oct 23, 2025	40.57	40.65	40.35	40.37	39.90	-0.27%	615,282
Oct 22, 2025	40.21	40.76	40.10	40.48	40.01	1.17%	800,000
Oct 21, 2025	39.68	40.03	39.68	40.01	39.55	0.40%	553,087
Oct 20, 2025	39.76	39.95	39.71	39.85	39.39	0.30%	721,486
Oct 17, 2025	39.44	39.77	39.35	39.73	39.27	0.51%	581,782
Oct 16, 2025	39.55	39.85	39.30	39.53	39.07	-0.05%	425,747
Oct 15, 2025	38.78	39.73	38.78	39.55	39.09	1.67%	712,311
Oct 14, 2025	39.02	39.32	38.82	38.90	38.45	-0.36%	1,246,620
Oct 10, 2025	38.52	39.11	38.51	39.04	38.59	0.98%	480,302
Oct 9, 2025	38.84	38.92	38.56	38.66	38.21	-0.31%	312,577
Oct 8, 2025	38.81	38.81	38.57	38.78	38.33	-0.15%	754,942
Oct 7, 2025	38.77	38.85	38.56	38.84	38.39	0.08%	528,643
Oct 6, 2025	38.88	38.90	38.55	38.81	38.36	-0.15%	166,237
Oct 3, 2025	38.91	39.14	38.77	38.87	38.42	-0.41%	263,263
Oct 2, 2025	38.68	39.05	38.63	39.03	38.58	0.88%	501,005
Oct 1, 2025	38.77	38.99	38.62	38.69	38.24	-0.62%	229,688
Sep 30, 2025	38.60	38.97	38.58	38.93	38.48	1.09%	361,387
Sep 29, 2025	38.33	38.66	38.33	38.51	38.07	0.23%	349,370
Sep 26, 2025	38.43	38.70	38.36	38.42	37.98	-	165,763
Sep 25, 2025	38.20	38.45	38.08	38.42	37.98	0.42%	366,569
Sep 24, 2025	37.91	38.31	37.91	38.26	37.82	0.84%	293,706