Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.12	34.55	33.91	34.47	34.47	0.73%	728,558
Dec 19, 2024	34.41	34.49	34.19	34.22	34.22	-0.73%	404,600
Dec 18, 2024	35.05	35.15	34.45	34.47	34.47	-1.93%	316,100
Dec 17, 2024	35.26	35.52	34.95	35.15	35.15	-0.68%	296,001
Dec 16, 2024	35.26	35.61	35.17	35.39	35.39	-0.08%	664,600
Dec 13, 2024	35.30	35.49	35.20	35.42	35.42	0.11%	606,700
Dec 12, 2024	35.78	35.87	35.33	35.38	35.38	-1.37%	580,927
Dec 11, 2024	36.51	36.60	35.79	35.87	35.87	-1.73%	452,125
Dec 10, 2024	36.05	36.59	35.85	36.50	36.50	1.14%	542,801
Dec 9, 2024	36.40	36.66	35.86	36.09	36.09	-1.10%	860,805
Dec 6, 2024	36.76	36.80	36.32	36.49	36.49	-0.73%	559,239
Dec 5, 2024	36.51	36.98	36.51	36.76	36.76	0.33%	270,810
Dec 4, 2024	36.29	36.73	36.26	36.64	36.64	0.74%	525,747
Dec 3, 2024	36.00	36.47	35.96	36.37	36.37	1.03%	494,451
Dec 2, 2024	35.87	36.04	35.48	36.00	36.00	0.17%	851,243
Nov 29, 2024	35.86	36.04	35.66	35.94	35.94	0.22%	640,643
Nov 28, 2024	35.86	36.07	35.73	35.86	35.86	-0.11%	78,894
Nov 27, 2024	35.75	36.11	35.53	35.90	35.90	0.53%	501,600
Nov 26, 2024	35.45	35.78	35.26	35.71	35.71	0.25%	250,447
Nov 25, 2024	36.19	36.21	35.56	35.62	35.62	-1.33%	1,189,600
Nov 22, 2024	36.00	36.27	36.00	36.10	36.10	0.45%	296,188
Nov 21, 2024	35.15	36.02	35.15	35.94	35.94	2.13%	436,318
Nov 20, 2024	35.45	35.51	35.16	35.19	35.19	-0.76%	255,614
Nov 19, 2024	35.00	35.53	34.74	35.46	35.46	1.11%	449,000
Nov 18, 2024	34.84	35.16	34.84	35.07	35.07	0.26%	448,748
Nov 15, 2024	34.59	35.00	34.48	34.98	34.98	1.75%	625,346
Nov 14, 2024	33.77	34.53	33.19	34.38	34.38	0.35%	743,031
Nov 13, 2024	34.35	34.51	34.05	34.26	34.26	-0.52%	630,400
Nov 12, 2024	34.59	34.98	34.27	34.44	34.44	-0.52%	520,230
Nov 11, 2024	34.65	34.97	34.60	34.62	34.62	-0.06%	514,500
Nov 8, 2024	34.54	34.87	34.54	34.64	34.64	0.14%	755,732
Nov 7, 2024	34.62	34.72	34.18	34.59	34.59	-0.83%	1,021,600
Nov 6, 2024	35.47	35.80	34.77	34.88	34.43	-2.24%	551,417
Nov 5, 2024	35.16	35.74	35.13	35.68	35.22	1.36%	337,141
Nov 4, 2024	35.10	35.58	34.99	35.20	34.74	-0.51%	305,440
Nov 1, 2024	35.65	35.66	35.20	35.38	34.92	-0.76%	712,438
Oct 31, 2024	35.55	35.87	35.46	35.65	35.19	0.06%	656,603
Oct 30, 2024	35.80	35.83	35.59	35.63	35.17	-0.47%	448,723
Oct 29, 2024	35.95	36.00	35.62	35.80	35.33	-0.75%	422,800
Oct 28, 2024	35.92	36.21	35.85	36.07	35.60	0.31%	432,316
Oct 25, 2024	36.17	36.17	35.88	35.96	35.49	-0.47%	314,100
Oct 24, 2024	36.14	36.56	35.91	36.13	35.66	-0.50%	218,300
Oct 23, 2024	36.43	36.55	36.26	36.31	35.84	-0.49%	202,028
Oct 22, 2024	36.32	36.58	36.22	36.49	36.02	-0.05%	254,118
Oct 21, 2024	36.78	36.89	36.50	36.51	36.04	-1.16%	340,600
Oct 18, 2024	36.89	37.10	36.79	36.94	36.46	-0.08%	375,648
Oct 17, 2024	36.76	36.99	36.64	36.97	36.49	0.57%	328,600
Oct 16, 2024	36.39	36.85	36.39	36.76	36.28	1.04%	272,400
Oct 15, 2024	35.65	36.56	35.65	36.38	35.91	2.22%	843,200
Oct 11, 2024	35.50	35.81	35.50	35.59	35.13	0.28%	624,800
Oct 10, 2024	35.61	35.82	35.39	35.49	35.03	-0.14%	607,500
Oct 9, 2024	35.19	35.66	35.19	35.54	35.08	0.88%	410,500
Oct 8, 2024	35.32	35.37	35.05	35.23	34.77	-0.25%	473,323
Oct 7, 2024	35.44	35.50	35.07	35.32	34.86	-0.73%	944,300
Oct 4, 2024	35.55	35.68	35.25	35.58	35.12	-0.14%	429,636
Oct 3, 2024	36.12	36.12	35.47	35.63	35.17	-1.38%	598,619
Oct 2, 2024	35.82	36.29	35.82	36.13	35.66	0.31%	272,200
Oct 1, 2024	35.89	36.22	35.88	36.02	35.55	0.31%	546,236
Sep 30, 2024	36.00	36.03	35.70	35.91	35.44	-0.28%	364,700
Sep 27, 2024	36.00	36.19	35.98	36.01	35.54	-	579,539
Sep 26, 2024	35.71	36.09	35.49	36.01	35.54	0.76%	338,900
Sep 25, 2024	35.47	35.94	35.42	35.74	35.28	0.79%	390,800
Sep 24, 2024	34.84	35.64	34.62	35.46	35.00	1.31%	510,309
Sep 23, 2024	34.60	35.10	34.54	35.00	34.55	1.45%	365,000
Sep 20, 2024	35.10	35.11	34.39	34.50	34.05	-1.43%	1,735,017
Sep 19, 2024	35.31	35.40	34.84	35.00	34.55	-0.96%	707,142
Sep 18, 2024	35.63	35.80	35.28	35.34	34.88	-0.90%	273,134
Sep 17, 2024	35.89	35.93	35.45	35.66	35.20	-0.64%	396,501
Sep 16, 2024	35.85	35.99	35.66	35.89	35.42	0.39%	407,000
Sep 13, 2024	35.45	35.83	35.38	35.75	35.29	0.90%	443,900
Sep 12, 2024	35.28	35.53	35.12	35.43	34.97	0.45%	518,500
Sep 11, 2024	34.98	35.30	34.95	35.27	34.81	0.92%	550,000
Sep 10, 2024	34.98	35.09	34.76	34.95	34.50	0.23%	324,211
Sep 9, 2024	34.59	34.98	34.44	34.87	34.42	0.96%	382,727
Sep 6, 2024	34.75	34.82	34.26	34.54	34.09	-0.40%	404,000
Sep 5, 2024	34.71	35.05	34.64	34.68	34.23	0.38%	267,200
Sep 4, 2024	34.25	34.74	34.21	34.55	34.10	1.35%	635,231
Sep 3, 2024	33.98	34.27	33.91	34.09	33.65	0.26%	636,629
Aug 30, 2024	33.70	34.05	33.62	34.00	33.56	1.19%	559,700
Aug 29, 2024	33.48	33.69	33.29	33.60	33.16	0.39%	249,908
Aug 28, 2024	33.55	33.58	33.29	33.47	33.04	0.09%	955,335
Aug 27, 2024	33.29	33.44	33.10	33.44	33.01	0.18%	654,629
Aug 26, 2024	33.24	33.64	33.24	33.38	32.95	0.60%	412,232
Aug 23, 2024	32.84	33.21	32.72	33.18	32.75	0.88%	359,100
Aug 22, 2024	32.87	32.95	32.78	32.89	32.46	0.06%	557,100
Aug 21, 2024	32.99	33.08	32.73	32.87	32.44	-0.45%	298,229
Aug 20, 2024	32.99	33.03	32.79	33.02	32.59	0.03%	328,414
Aug 19, 2024	33.00	33.13	32.92	33.01	32.58	-0.09%	565,700
Aug 16, 2024	33.05	33.09	32.85	33.04	32.61	0.15%	248,100
Aug 15, 2024	32.66	33.06	32.66	32.99	32.56	0.70%	629,945
Aug 14, 2024	32.71	32.90	32.63	32.76	32.33	-0.21%	620,100
Aug 13, 2024	32.64	32.88	32.52	32.83	32.40	0.61%	433,400
Aug 12, 2024	32.25	32.72	32.11	32.63	32.21	0.87%	845,536
Aug 9, 2024	32.46	32.48	32.05	32.35	31.93	-0.49%	410,400
Aug 8, 2024	32.20	32.65	32.03	32.51	32.09	-0.88%	1,479,409
Aug 7, 2024	32.93	33.72	32.75	32.80	31.93	-0.43%	897,000
Aug 6, 2024	32.44	33.05	32.42	32.94	32.06	-0.03%	1,135,531
Aug 2, 2024	33.07	33.13	32.67	32.95	32.07	0.33%	1,518,003
Aug 1, 2024	32.40	33.11	32.30	32.84	31.97	1.58%	880,600
Jul 31, 2024	32.50	32.55	32.25	32.33	31.47	-0.09%	455,100