Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	47.60	48.36	47.35	47.86	47.86	0.59%	570,295
Feb 24, 2026	48.31	48.32	47.05	47.58	47.58	-1.39%	809,641
Feb 23, 2026	47.15	48.31	47.15	48.25	48.25	2.64%	657,545
Feb 20, 2026	46.95	47.29	46.67	47.01	47.01	0.36%	377,401
Feb 19, 2026	46.33	47.01	46.32	46.84	46.84	1.06%	305,833
Feb 18, 2026	46.48	46.69	46.08	46.35	46.35	-0.06%	398,704
Feb 17, 2026	46.13	46.52	46.12	46.38	46.38	1.02%	641,406
Feb 13, 2026	45.58	46.03	45.41	45.91	45.91	0.68%	481,292
Feb 12, 2026	44.86	45.78	44.75	45.60	45.60	2.13%	1,147,532
Feb 11, 2026	43.90	44.73	43.65	44.65	44.65	1.75%	970,192
Feb 10, 2026	43.52	43.88	43.09	43.88	43.88	0.78%	854,415
Feb 9, 2026	43.77	43.96	43.33	43.54	43.54	-0.68%	567,326
Feb 6, 2026	44.50	44.72	43.62	43.84	43.84	-1.35%	552,898
Feb 5, 2026	44.65	44.65	43.50	44.44	44.44	-1.00%	566,434
Feb 4, 2026	44.48	45.00	44.27	44.89	44.43	1.33%	635,323
Feb 3, 2026	43.96	44.50	43.76	44.30	43.84	0.98%	692,149
Feb 2, 2026	44.11	44.41	43.65	43.87	43.42	-0.45%	758,185
Jan 30, 2026	43.91	44.49	43.42	44.07	43.62	0.14%	707,891
Jan 29, 2026	44.49	44.62	44.00	44.01	43.56	-0.63%	563,349
Jan 28, 2026	43.83	44.41	43.70	44.29	43.83	0.98%	642,956
Jan 27, 2026	43.82	44.14	43.75	43.86	43.41	0.16%	860,550
Jan 26, 2026	43.75	44.04	43.66	43.79	43.34	-0.05%	614,746
Jan 23, 2026	43.66	43.98	43.44	43.81	43.36	0.39%	634,311
Jan 22, 2026	43.64	44.05	43.47	43.64	43.19	0.02%	357,910
Jan 21, 2026	44.45	44.54	43.50	43.63	43.18	-1.51%	491,898
Jan 20, 2026	43.72	44.43	43.54	44.30	43.84	1.33%	440,642
Jan 19, 2026	43.69	43.86	43.41	43.72	43.27	0.14%	175,553
Jan 16, 2026	43.52	43.75	43.35	43.66	43.21	0.30%	260,267
Jan 15, 2026	43.50	43.81	43.45	43.53	43.08	-0.05%	315,509
Jan 14, 2026	43.36	43.86	43.36	43.55	43.10	0.62%	314,778
Jan 13, 2026	43.09	43.76	42.95	43.28	42.83	0.39%	623,224
Jan 12, 2026	43.12	43.35	43.00	43.11	42.67	-0.14%	344,643
Jan 9, 2026	42.96	43.39	42.96	43.17	42.73	0.61%	443,333
Jan 8, 2026	42.64	43.43	42.64	42.91	42.47	0.30%	385,040
Jan 7, 2026	42.49	42.88	42.49	42.78	42.34	0.56%	323,018
Jan 6, 2026	42.24	42.59	41.77	42.54	42.10	0.78%	607,553
Jan 5, 2026	42.71	42.99	41.86	42.21	41.78	-1.36%	214,536
Jan 2, 2026	42.68	43.01	42.55	42.79	42.35	0.14%	161,957
Dec 31, 2025	42.57	42.75	42.48	42.73	42.29	0.42%	118,730
Dec 30, 2025	42.40	42.63	42.37	42.55	42.11	0.26%	261,211
Dec 29, 2025	42.26	42.59	42.26	42.44	42.00	0.38%	149,305
Dec 24, 2025	42.20	42.34	42.06	42.28	41.84	-0.12%	73,080
Dec 23, 2025	41.90	42.38	41.56	42.33	41.89	0.86%	167,121
Dec 22, 2025	41.83	42.02	41.49	41.97	41.54	0.31%	312,362
Dec 19, 2025	42.19	42.48	41.75	41.84	41.41	-1.04%	912,869
Dec 18, 2025	42.53	42.70	42.24	42.28	41.84	-0.80%	268,571
Dec 17, 2025	41.90	42.68	41.73	42.62	42.18	1.86%	312,680
Dec 16, 2025	41.87	42.08	41.70	41.84	41.41	0.22%	307,872
Dec 15, 2025	41.49	41.90	41.35	41.75	41.32	0.55%	222,981
Dec 12, 2025	41.43	41.64	41.34	41.52	41.09	0.75%	262,693