Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	40.57	40.65	40.35	40.37	40.37	-0.27%	615,282
Oct 22, 2025	40.21	40.76	40.10	40.48	40.48	1.17%	800,000
Oct 21, 2025	39.68	40.03	39.68	40.01	40.01	0.40%	553,100
Oct 20, 2025	39.76	39.95	39.71	39.85	39.85	0.30%	721,500
Oct 17, 2025	39.44	39.77	39.35	39.73	39.73	0.51%	581,800
Oct 16, 2025	39.55	39.85	39.30	39.53	39.53	-0.05%	425,747
Oct 15, 2025	38.78	39.73	38.78	39.55	39.55	1.67%	712,311
Oct 14, 2025	39.02	39.32	38.82	38.90	38.90	-0.36%	1,246,620
Oct 10, 2025	38.52	39.11	38.51	39.04	39.04	0.98%	480,302
Oct 9, 2025	38.84	38.92	38.56	38.66	38.66	-0.31%	312,600
Oct 8, 2025	38.81	38.81	38.57	38.78	38.78	-0.15%	754,942
Oct 7, 2025	38.77	38.85	38.56	38.84	38.84	0.08%	528,643
Oct 6, 2025	38.88	38.90	38.55	38.81	38.81	-0.15%	166,237
Oct 3, 2025	38.91	39.14	38.77	38.87	38.87	-0.41%	263,300
Oct 2, 2025	38.68	39.05	38.63	39.03	39.03	0.88%	501,005
Oct 1, 2025	38.77	38.99	38.62	38.69	38.69	-0.62%	229,700
Sep 30, 2025	38.60	38.97	38.58	38.93	38.93	1.09%	361,400
Sep 29, 2025	38.33	38.66	38.33	38.51	38.51	0.23%	349,400
Sep 26, 2025	38.43	38.70	38.36	38.42	38.42	-	165,800
Sep 25, 2025	38.20	38.45	38.08	38.42	38.42	0.42%	366,600
Sep 24, 2025	37.91	38.31	37.91	38.26	38.26	0.84%	293,706
Sep 23, 2025	37.68	37.99	37.55	37.94	37.94	0.66%	147,921
Sep 22, 2025	37.38	37.97	37.38	37.69	37.69	0.99%	332,949
Sep 19, 2025	37.45	37.48	37.13	37.32	37.32	0.38%	590,200
Sep 18, 2025	37.22	37.40	37.15	37.18	37.18	-0.54%	207,536
Sep 17, 2025	37.43	37.63	37.36	37.38	37.38	-0.21%	208,049
Sep 16, 2025	37.83	38.02	37.43	37.46	37.46	-1.32%	536,819
Sep 15, 2025	38.15	38.19	37.85	37.96	37.96	-0.42%	176,403
Sep 12, 2025	38.01	38.17	38.00	38.12	38.12	0.24%	164,100
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