Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	38.06	38.20	38.01	38.19	38.19	0.24%	9,889
Jun 13, 2025	38.07	38.21	37.91	38.10	38.10	0.18%	480,604
Jun 12, 2025	37.67	38.07	37.50	38.03	38.03	0.96%	750,324
Jun 11, 2025	37.80	37.87	37.57	37.67	37.67	-0.24%	178,500
Jun 10, 2025	37.52	37.90	37.48	37.76	37.76	0.67%	428,621
Jun 9, 2025	37.58	37.87	37.40	37.51	37.51	-0.40%	314,306
Jun 6, 2025	37.98	37.98	37.47	37.66	37.66	-0.48%	266,320
Jun 5, 2025	38.05	38.08	37.81	37.84	37.84	-0.55%	331,838
Jun 4, 2025	38.36	38.60	38.05	38.05	38.05	-0.96%	396,100
Jun 3, 2025	38.58	38.60	38.19	38.42	38.42	0.05%	369,900
Jun 2, 2025	38.38	38.60	38.15	38.40	38.40	0.05%	455,649
May 30, 2025	38.51	38.85	38.31	38.38	38.38	0.18%	977,847
May 29, 2025	38.26	38.58	38.25	38.31	38.31	0.03%	505,700
May 28, 2025	38.37	38.54	38.11	38.30	38.30	-0.31%	488,100
May 27, 2025	38.10	38.66	38.10	38.42	38.42	0.95%	924,733
May 26, 2025	38.00	38.39	37.80	38.06	38.06	-0.03%	113,295
May 23, 2025	37.81	38.13	37.70	38.07	38.07	0.87%	350,900
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