Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	37.81	38.13	37.70	38.07	38.07	0.87%	350,869
May 22, 2025	37.94	38.39	37.74	37.74	37.74	-1.15%	400,600
May 21, 2025	37.52	38.33	37.41	38.18	38.18	2.11%	609,735
May 20, 2025	37.15	37.69	37.13	37.39	37.39	0.73%	1,248,847
May 16, 2025	36.93	37.26	36.93	37.12	37.12	0.51%	527,713
May 15, 2025	36.81	37.19	36.73	36.93	36.93	0.65%	462,505
May 14, 2025	36.61	36.87	36.39	36.69	36.69	-0.05%	408,120
May 13, 2025	36.74	36.96	36.43	36.71	36.71	0.11%	616,743
May 12, 2025	37.11	37.17	36.23	36.67	36.67	-1.61%	916,800
May 9, 2025	37.56	37.76	37.02	37.27	37.27	-0.96%	377,026
May 8, 2025	37.98	38.14	37.47	37.63	37.63	-0.97%	478,382
May 7, 2025	37.52	38.13	37.52	38.00	38.00	0.24%	463,300
May 6, 2025	37.55	37.98	37.53	37.91	37.91	0.96%	1,087,549
May 5, 2025	37.55	37.64	37.21	37.55	37.55	-0.13%	489,635
May 2, 2025	37.80	37.84	37.42	37.60	37.60	-0.50%	346,330
May 1, 2025	38.10	38.42	37.75	37.79	37.79	-2.07%	227,003
Apr 30, 2025	38.01	38.67	38.01	38.59	38.13	1.61%	516,425
Apr 29, 2025	37.75	38.11	37.75	37.98	37.53	0.34%	514,138
Apr 28, 2025	37.72	37.92	37.51	37.85	37.40	0.29%	683,200
Apr 25, 2025	37.48	37.79	37.40	37.74	37.29	0.35%	430,005
Apr 24, 2025	37.85	38.09	37.50	37.61	37.16	-0.84%	386,502
Apr 23, 2025	37.92	37.95	37.40	37.93	37.48	-0.05%	474,916
Apr 22, 2025	37.81	38.17	37.61	37.95	37.50	0.85%	457,342
Apr 21, 2025	37.50	37.81	37.33	37.63	37.18	0.08%	271,000
Apr 17, 2025	37.25	37.88	37.25	37.60	37.15	1.18%	1,158,438
Apr 16, 2025	37.25	37.36	37.08	37.16	36.72	0.22%	700,400
Apr 15, 2025	36.32	37.19	36.32	37.08	36.64	1.92%	1,023,543
Apr 14, 2025	36.14	36.52	36.13	36.38	35.95	1.06%	1,663,834
Apr 11, 2025	35.11	36.04	34.99	36.00	35.57	2.86%	942,947
Apr 10, 2025	35.18	35.28	34.45	35.00	34.58	-0.88%	611,500
Apr 9, 2025	34.91	35.33	34.11	35.31	34.89	0.20%	923,140
Apr 8, 2025	35.87	36.28	35.02	35.24	34.82	-0.96%	539,407
Apr 7, 2025	35.69	36.25	35.07	35.58	35.16	-2.92%	1,268,900
Apr 4, 2025	37.86	37.86	36.46	36.65	36.22	-3.32%	1,016,100
Apr 3, 2025	37.40	38.37	36.73	37.91	37.46	1.77%	764,900
Apr 2, 2025	37.28	37.47	36.96	37.25	36.81	-0.64%	466,200
Apr 1, 2025	36.97	37.56	36.74	37.49	37.05	1.32%	476,725
Mar 31, 2025	36.64	37.34	36.62	37.00	36.56	0.65%	682,700
Mar 28, 2025	36.38	36.95	36.23	36.76	36.32	1.35%	425,400
Mar 27, 2025	36.57	36.77	36.26	36.27	35.84	-0.68%	245,500
Mar 26, 2025	36.23	36.72	36.22	36.52	36.09	0.80%	503,712
Mar 25, 2025	35.97	36.49	35.97	36.23	35.80	0.69%	313,317
Mar 24, 2025	35.81	36.07	35.81	35.98	35.55	0.50%	470,240
Mar 21, 2025	36.01	36.12	35.64	35.80	35.38	-1.02%	804,801
Mar 20, 2025	35.72	36.22	35.55	36.17	35.74	1.43%	404,336
Mar 19, 2025	35.45	35.71	35.36	35.66	35.24	0.68%	337,934
Mar 18, 2025	35.33	35.46	34.96	35.42	35.00	0.20%	293,700
Mar 17, 2025	35.31	35.53	35.21	35.35	34.93	0.34%	467,515
Mar 14, 2025	35.01	35.25	34.97	35.23	34.81	0.51%	383,913
Mar 13, 2025	34.96	35.25	34.90	35.05	34.63	0.34%	870,800