Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	52.46	52.59	51.83	51.89	51.89	-1.57%	477,648
Aug 26, 2026	52.43	52.93	52.43	52.72	52.72	0.69%	351,328
Aug 25, 2026	52.71	52.71	52.14	52.36	52.36	-0.06%	237,886
Aug 24, 2026	51.67	52.67	51.11	52.39	52.39	1.33%	958,680
Aug 21, 2026	53.71	53.72	51.68	51.70	51.70	-3.58%	687,934
Aug 20, 2026	52.83	53.65	52.69	53.62	53.62	1.06%	434,794
Aug 19, 2026	53.83	54.00	52.67	53.06	53.06	-1.52%	776,325
Aug 18, 2026	54.15	54.38	53.71	53.88	53.88	0.30%	320,425
Aug 17, 2026	53.74	54.01	53.25	53.72	53.72	-0.15%	317,649
Aug 14, 2026	53.22	53.83	53.14	53.80	53.80	1.09%	791,569
Aug 13, 2026	52.70	53.27	52.70	53.22	53.22	1.03%	563,652
Aug 12, 2026	52.06	52.93	52.06	52.68	52.68	1.17%	682,608
Aug 11, 2026	51.92	52.36	51.66	52.07	52.07	0.56%	636,925
Aug 10, 2026	48.06	52.02	48.01	51.78	51.78	-2.10%	2,148,473
Aug 7, 2026	53.12	53.32	52.51	52.89	52.89	-0.99%	660,670
Aug 6, 2026	53.79	54.15	52.31	53.42	53.42	-0.09%	664,559
Aug 5, 2026	55.96	55.96	53.91	53.93	53.47	-2.95%	907,017
Aug 4, 2026	55.24	55.71	54.85	55.57	55.09	-0.27%	944,714
Jul 31, 2026	56.79	56.90	55.72	55.72	55.24	-1.55%	1,940,428
Jul 30, 2026	54.75	56.79	54.75	56.60	56.11	3.02%	440,074
Jul 29, 2026	54.56	55.22	54.33	54.94	54.47	0.38%	584,397
Jul 28, 2026	55.35	55.87	54.67	54.73	54.26	-0.76%	604,832
Jul 27, 2026	55.61	55.75	54.86	55.15	54.68	-1.25%	502,235
Jul 24, 2026	56.01	56.39	55.76	55.85	55.37	0.09%	482,720
Jul 23, 2026	54.82	55.92	54.79	55.80	55.32	1.69%	347,108
Jul 22, 2026	54.68	54.97	54.25	54.87	54.40	0.90%	873,277
Jul 21, 2026	54.12	54.66	53.88	54.38	53.91	0.24%	512,684
Jul 20, 2026	54.75	55.30	54.15	54.25	53.78	-1.06%	673,935
Jul 17, 2026	54.50	55.01	54.19	54.83	54.36	1.24%	315,998
Jul 16, 2026	53.51	54.18	53.36	54.16	53.70	1.06%	708,724
Jul 15, 2026	53.50	53.70	53.09	53.59	53.13	0.15%	402,021
Jul 14, 2026	53.12	53.51	53.03	53.51	53.05	1.13%	211,166
Jul 13, 2026	52.65	53.21	52.58	52.91	52.46	0.53%	528,665
Jul 10, 2026	52.59	52.70	52.17	52.63	52.18	0.04%	487,595
Jul 9, 2026	52.93	52.99	52.47	52.61	52.16	-0.64%	427,609
Jul 8, 2026	52.30	53.03	52.08	52.95	52.50	1.24%	243,606
Jul 7, 2026	52.15	52.40	51.50	52.30	51.85	0.87%	1,054,623
Jul 6, 2026	51.14	52.56	51.14	51.85	51.41	-1.24%	1,232,600
Jul 3, 2026	52.30	52.71	52.30	52.50	52.05	0.52%	160,557
Jul 2, 2026	52.59	52.71	51.77	52.23	51.78	-0.93%	867,587
Jun 30, 2026	53.33	53.35	52.61	52.72	52.27	-1.18%	618,997
Jun 29, 2026	53.08	53.56	52.97	53.35	52.89	0.06%	280,469
Jun 26, 2026	53.32	53.74	53.00	53.32	52.86	0.53%	377,832
Jun 25, 2026	52.65	53.30	52.61	53.04	52.59	0.86%	254,349
Jun 24, 2026	51.84	52.66	51.82	52.59	52.14	0.55%	278,828
Jun 23, 2026	51.62	52.30	51.61	52.30	51.85	1.32%	278,322
Jun 22, 2026	51.52	52.22	51.30	51.62	51.18	0.62%	225,603
Jun 19, 2026	51.86	52.28	51.30	51.30	50.86	-0.83%	297,312
Jun 18, 2026	51.24	51.83	51.18	51.73	51.29	0.74%	391,458
Jun 17, 2026	51.65	51.92	51.17	51.35	50.91	-0.72%	185,297