Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	38.01	38.17	38.00	38.12	38.12	0.24%	164,080
Sep 11, 2025	38.13	38.22	37.97	38.03	38.03	-0.18%	272,600
Sep 10, 2025	38.00	38.21	38.00	38.10	38.10	0.05%	447,300
Sep 9, 2025	38.15	38.38	38.05	38.08	38.08	-0.34%	343,205
Sep 8, 2025	37.99	38.35	37.99	38.21	38.21	0.37%	571,351
Sep 5, 2025	38.08	38.20	37.95	38.07	38.07	-	936,514
Sep 4, 2025	38.11	38.23	37.91	38.07	38.07	0.26%	538,300
Sep 3, 2025	38.04	38.16	37.87	37.97	37.97	-0.13%	233,145
Sep 2, 2025	37.93	38.05	37.81	38.02	38.02	-0.55%	596,524
Aug 29, 2025	38.11	38.40	37.85	38.23	38.23	0.42%	296,400
Aug 28, 2025	38.02	38.08	37.79	38.07	38.07	0.08%	229,400
Aug 27, 2025	37.93	38.18	37.68	38.04	38.04	0.29%	472,500
Aug 26, 2025	38.11	38.11	37.56	37.93	37.93	-0.50%	1,418,000
Aug 25, 2025	38.43	38.43	37.97	38.12	38.12	-1.12%	659,020
Aug 22, 2025	38.65	38.85	38.44	38.55	38.55	0.08%	530,300
Aug 21, 2025	38.34	38.71	38.34	38.52	38.52	0.31%	175,120
Aug 20, 2025	38.21	38.53	38.18	38.40	38.40	0.73%	475,400
Aug 19, 2025	37.97	38.27	37.97	38.12	38.12	0.03%	401,200
Aug 18, 2025	38.30	38.32	38.00	38.11	38.11	-0.29%	717,811
Aug 15, 2025	38.22	38.30	38.05	38.22	38.22	-0.21%	314,700
Aug 14, 2025	38.01	38.40	37.97	38.30	38.30	0.90%	1,109,300
Aug 13, 2025	38.26	38.43	37.91	37.96	37.96	-0.78%	371,035
Aug 12, 2025	38.21	38.38	38.08	38.26	38.26	0.13%	476,511
Aug 11, 2025	38.14	38.38	37.94	38.21	38.21	0.21%	540,106
Aug 8, 2025	38.07	38.33	38.04	38.13	38.13	-0.21%	510,518
Aug 7, 2025	38.39	38.39	37.82	38.21	38.21	-1.60%	501,138
Aug 6, 2025	38.62	38.93	38.48	38.83	38.37	0.41%	569,532
Aug 5, 2025	38.89	39.13	38.50	38.67	38.21	-0.15%	937,300
Aug 1, 2025	38.62	38.85	38.42	38.73	38.27	0.39%	523,232
Jul 31, 2025	39.68	39.68	38.08	38.58	38.13	-2.30%	1,139,043
Jul 30, 2025	39.14	39.55	39.14	39.49	39.02	1.23%	361,500
Jul 29, 2025	38.87	39.15	38.81	39.01	38.55	0.64%	224,500
Jul 28, 2025	38.69	39.00	38.51	38.76	38.30	-0.21%	608,000
Jul 25, 2025	38.96	39.02	38.70	38.84	38.38	-0.31%	269,900
Jul 24, 2025	38.82	39.00	38.70	38.96	38.50	0.62%	573,800
Jul 23, 2025	39.23	39.25	38.72	38.72	38.26	-0.85%	751,200
Jul 22, 2025	38.60	39.20	38.59	39.05	38.59	1.27%	567,200
Jul 21, 2025	38.43	38.59	38.26	38.56	38.11	0.50%	396,626
Jul 18, 2025	38.17	38.50	38.14	38.37	37.92	0.60%	338,537
Jul 17, 2025	38.35	38.48	38.01	38.14	37.69	-0.37%	413,300
Jul 16, 2025	38.26	38.54	38.20	38.28	37.83	0.13%	515,100
Jul 15, 2025	38.31	38.35	38.00	38.23	37.78	0.05%	504,023
Jul 14, 2025	37.90	38.35	37.89	38.21	37.76	0.79%	1,638,708
Jul 11, 2025	37.85	38.07	37.75	37.91	37.46	-0.11%	372,700
Jul 10, 2025	37.89	38.21	37.86	37.95	37.50	0.24%	841,438
Jul 9, 2025	37.77	38.00	37.62	37.86	37.41	0.19%	254,822
Jul 8, 2025	37.64	37.96	37.38	37.79	37.34	0.37%	685,039
Jul 7, 2025	37.55	37.71	37.34	37.65	37.21	0.11%	591,010
Jul 4, 2025	37.47	37.70	37.47	37.61	37.17	0.40%	110,220
Jul 3, 2025	37.64	37.64	37.34	37.46	37.02	-0.35%	193,300