Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	42.43	42.73	42.43	42.67	42.67	0.23%	104,628
Nov 12, 2025	41.97	42.63	41.85	42.57	42.57	1.45%	697,300
Nov 11, 2025	42.08	42.23	41.63	41.96	41.96	-0.07%	393,200
Nov 10, 2025	41.10	42.19	41.10	41.99	41.99	2.22%	864,900
Nov 7, 2025	39.95	41.23	39.95	41.08	41.08	3.50%	653,600
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	38.97	0.18%	467,042
Nov 3, 2025	39.36	39.51	39.05	39.36	38.91	0.20%	368,300
Oct 31, 2025	39.23	39.36	39.01	39.28	38.83	-0.20%	424,700
Oct 30, 2025	39.09	39.42	39.06	39.36	38.91	0.79%	303,800
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%	615,300
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%	553,100
Oct 20, 2025	39.76	39.95	39.71	39.85	39.39	0.30%	721,500
Oct 17, 2025	39.44	39.77	39.35	39.73	39.27	0.51%	581,800
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%	312,600
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%	263,300
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%	229,700
Sep 30, 2025	38.60	38.97	38.58	38.93	38.48	1.09%	361,400
Sep 29, 2025	38.33	38.66	38.33	38.51	38.06	0.23%	349,400
Sep 26, 2025	38.43	38.70	38.36	38.42	37.97	-	165,800
Sep 25, 2025	38.20	38.45	38.08	38.42	37.97	0.42%	366,600
Sep 24, 2025	37.91	38.31	37.91	38.26	37.82	0.84%	293,706
Sep 23, 2025	37.68	37.99	37.55	37.94	37.50	0.66%	147,921
Sep 22, 2025	37.38	37.97	37.38	37.69	37.25	0.99%	332,949
Sep 19, 2025	37.45	37.48	37.13	37.32	36.89	0.38%	590,200
Sep 18, 2025	37.22	37.40	37.15	37.18	36.75	-0.54%	207,536
Sep 17, 2025	37.43	37.63	37.36	37.38	36.95	-0.21%	208,049
Sep 16, 2025	37.83	38.02	37.43	37.46	37.03	-1.32%	536,819
Sep 15, 2025	38.15	38.19	37.85	37.96	37.52	-0.42%	176,403
Sep 12, 2025	38.01	38.17	38.00	38.12	37.68	0.24%	164,100
Sep 11, 2025	38.13	38.22	37.97	38.03	37.59	-0.18%	272,600
Sep 10, 2025	38.00	38.21	38.00	38.10	37.66	0.05%	447,300
Sep 9, 2025	38.15	38.38	38.05	38.08	37.64	-0.34%	343,205
Sep 8, 2025	37.99	38.35	37.99	38.21	37.77	0.37%	571,351
Sep 5, 2025	38.08	38.20	37.95	38.07	37.63	-	936,514
Sep 4, 2025	38.11	38.23	37.91	38.07	37.63	0.26%	538,300