Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.62	38.85	38.42	38.73	38.73	0.39%	523,232
Jul 31, 2025	39.68	39.68	38.08	38.58	38.58	-2.30%	1,139,043
Jul 30, 2025	39.14	39.55	39.14	39.49	39.49	1.23%	361,500
Jul 29, 2025	38.87	39.15	38.81	39.01	39.01	0.64%	224,500
Jul 28, 2025	38.69	39.00	38.51	38.76	38.76	-0.21%	608,000
Jul 25, 2025	38.96	39.02	38.70	38.84	38.84	-0.31%	269,900
Jul 24, 2025	38.82	39.00	38.70	38.96	38.96	0.62%	573,800
Jul 23, 2025	39.23	39.25	38.72	38.72	38.72	-0.85%	751,200
Jul 22, 2025	38.60	39.20	38.59	39.05	39.05	1.27%	567,200
Jul 21, 2025	38.43	38.59	38.26	38.56	38.56	0.50%	396,626
Jul 18, 2025	38.17	38.50	38.14	38.37	38.37	0.60%	338,537
Jul 17, 2025	38.35	38.48	38.01	38.14	38.14	-0.37%	413,300
Jul 16, 2025	38.26	38.54	38.20	38.28	38.28	0.13%	515,100
Jul 15, 2025	38.31	38.35	38.00	38.23	38.23	0.05%	504,023
Jul 14, 2025	37.90	38.35	37.89	38.21	38.21	0.79%	1,638,708
Jul 11, 2025	37.85	38.07	37.75	37.91	37.91	-0.11%	372,700
Jul 10, 2025	37.89	38.21	37.86	37.95	37.95	0.24%	841,438
Jul 9, 2025	37.77	38.00	37.62	37.86	37.86	0.19%	254,822
Jul 8, 2025	37.64	37.96	37.38	37.79	37.79	0.37%	685,039
Jul 7, 2025	37.55	37.71	37.34	37.65	37.65	0.11%	591,010
Jul 4, 2025	37.47	37.70	37.47	37.61	37.61	0.40%	110,220
Jul 3, 2025	37.64	37.64	37.34	37.46	37.46	-0.35%	193,300
Jul 2, 2025	37.85	37.86	37.43	37.59	37.59	-0.24%	345,238
Jun 30, 2025	37.29	37.84	37.29	37.68	37.68	0.75%	354,500
Jun 27, 2025	37.32	37.58	37.26	37.40	37.40	-0.40%	401,100
Jun 26, 2025	37.73	37.77	37.44	37.55	37.55	-0.48%	287,327
Jun 25, 2025	37.65	38.07	37.32	37.73	37.73	-0.24%	309,500
Jun 24, 2025	37.83	38.23	37.68	37.82	37.82	-0.03%	253,000
Jun 23, 2025	37.63	37.98	37.63	37.83	37.83	0.48%	249,300
Jun 20, 2025	37.71	37.88	37.30	37.65	37.65	-0.03%	986,800
Jun 19, 2025	37.70	38.01	37.49	37.66	37.66	-0.29%	161,503
Jun 18, 2025	37.91	37.97	37.70	37.77	37.77	-0.32%	412,646
Jun 17, 2025	37.97	37.98	37.65	37.89	37.89	-0.05%	214,921
Jun 16, 2025	38.06	38.31	37.70	37.91	37.91	-0.50%	317,100
Jun 13, 2025	38.07	38.21	37.91	38.10	38.10	0.18%	480,604
Jun 12, 2025	37.67	38.07	37.50	38.03	38.03	0.96%	750,324
Jun 11, 2025	37.80	37.87	37.57	37.67	37.67	-0.24%	178,500
Jun 10, 2025	37.52	37.90	37.48	37.76	37.76	0.67%	428,621
Jun 9, 2025	37.58	37.87	37.40	37.51	37.51	-0.40%	314,306
Jun 6, 2025	37.98	37.98	37.47	37.66	37.66	-0.48%	266,320
Jun 5, 2025	38.05	38.08	37.81	37.84	37.84	-0.55%	331,838
Jun 4, 2025	38.36	38.60	38.05	38.05	38.05	-0.96%	396,100
Jun 3, 2025	38.58	38.60	38.19	38.42	38.42	0.05%	369,900
Jun 2, 2025	38.38	38.60	38.15	38.40	38.40	0.05%	455,649
May 30, 2025	38.51	38.85	38.31	38.38	38.38	0.18%	977,847
May 29, 2025	38.26	38.58	38.25	38.31	38.31	0.03%	505,700
May 28, 2025	38.37	38.54	38.11	38.30	38.30	-0.31%	488,100
May 27, 2025	38.10	38.66	38.10	38.42	38.42	0.95%	924,733
May 26, 2025	38.00	38.39	37.80	38.06	38.06	-0.03%	113,295
May 23, 2025	37.81	38.13	37.70	38.07	38.07	0.87%	350,900