Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	42.20	42.34	42.06	42.28	42.28	-0.12%	73,080
Dec 23, 2025	41.90	42.38	41.56	42.33	42.33	0.86%	167,121
Dec 22, 2025	41.83	42.02	41.49	41.97	41.97	0.31%	311,862
Dec 19, 2025	42.19	42.48	41.75	41.84	41.84	-1.04%	912,869
Dec 18, 2025	42.53	42.70	42.26	42.28	42.28	-0.80%	169,887
Dec 17, 2025	41.90	42.68	41.73	42.62	42.62	1.86%	312,680
Dec 16, 2025	41.87	42.08	41.70	41.84	41.84	0.22%	307,872
Dec 15, 2025	41.49	41.90	41.35	41.75	41.75	0.55%	222,981
Dec 12, 2025	41.43	41.64	41.34	41.52	41.52	0.75%	262,693
Dec 11, 2025	41.18	41.42	41.08	41.21	41.21	0.19%	527,173
Dec 10, 2025	41.32	41.34	40.87	41.13	41.13	-0.70%	350,623
Dec 9, 2025	41.61	41.89	41.41	41.42	41.42	-0.46%	309,292
Dec 8, 2025	41.55	41.68	41.15	41.61	41.61	-0.26%	474,693
Dec 5, 2025	41.73	41.87	41.58	41.72	41.72	-0.41%	244,939
Dec 4, 2025	42.14	42.21	41.75	41.89	41.89	0.12%	755,128
Dec 3, 2025	42.05	42.10	41.55	41.84	41.84	-0.52%	640,568
Dec 2, 2025	42.36	42.39	41.96	42.06	42.06	-0.36%	240,645
Dec 1, 2025	41.97	42.29	41.93	42.21	42.21	-0.05%	249,686
Nov 28, 2025	42.03	42.39	41.96	42.23	42.23	0.48%	284,879
Nov 27, 2025	42.10	42.17	41.99	42.03	42.03	-0.24%	58,732
Nov 26, 2025	42.32	42.36	42.08	42.13	42.13	-0.21%	386,524
Nov 25, 2025	42.04	42.55	42.03	42.22	42.22	0.93%	393,206
Nov 24, 2025	41.68	41.83	41.47	41.83	41.83	-0.02%	1,209,282
Nov 21, 2025	41.65	41.87	41.23	41.84	41.84	0.38%	233,587
Nov 20, 2025	42.00	42.06	41.53	41.68	41.68	-0.95%	387,779
Nov 19, 2025	42.44	42.54	42.03	42.08	42.08	-0.71%	342,253
Nov 18, 2025	42.20	42.58	42.13	42.38	42.38	0.57%	687,733
Nov 17, 2025	42.39	42.46	42.01	42.14	42.14	-0.61%	563,896
Nov 14, 2025	42.82	42.82	42.28	42.40	42.40	-0.98%	241,372
Nov 13, 2025	42.43	42.95	42.43	42.82	42.82	0.59%	559,131
Nov 12, 2025	41.97	42.63	41.85	42.57	42.57	1.45%	697,250
Nov 11, 2025	42.08	42.23	41.63	41.96	41.96	-0.07%	393,191
Nov 10, 2025	41.10	42.19	41.10	41.99	41.99	2.22%	864,852
Nov 7, 2025	39.95	41.23	39.95	41.08	41.08	3.50%	653,553
Nov 6, 2025	39.31	39.83	39.00	39.69	39.69	-	1,083,323
Nov 5, 2025	39.46	39.86	39.46	39.69	39.23	0.66%	503,504
Nov 4, 2025	39.38	39.46	39.13	39.43	38.98	0.18%	467,042
Nov 3, 2025	39.36	39.51	39.05	39.36	38.91	0.20%	368,289
Oct 31, 2025	39.23	39.36	39.01	39.28	38.83	-0.20%	424,681
Oct 30, 2025	39.09	39.42	39.06	39.36	38.91	0.79%	303,753
Oct 29, 2025	39.31	39.33	38.88	39.05	38.60	-0.64%	316,205
Oct 28, 2025	39.65	39.79	39.20	39.30	38.85	-1.01%	490,739
Oct 27, 2025	40.12	40.20	39.54	39.70	39.24	-1.24%	435,106
Oct 24, 2025	40.41	40.46	40.02	40.20	39.74	-0.42%	484,319
Oct 23, 2025	40.57	40.65	40.35	40.37	39.90	-0.27%	615,282
Oct 22, 2025	40.21	40.76	40.10	40.48	40.01	1.17%	800,000
Oct 21, 2025	39.68	40.03	39.68	40.01	39.55	0.40%	553,087
Oct 20, 2025	39.76	39.95	39.71	39.85	39.39	0.30%	721,486
Oct 17, 2025	39.44	39.77	39.35	39.73	39.27	0.51%	581,782
Oct 16, 2025	39.55	39.85	39.30	39.53	39.07	-0.05%	425,747