Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	52.02	52.65	51.72	52.02	52.02	-0.33%	750,888
Nov 6, 2026	52.25	52.86	51.44	52.19	52.19	-0.93%	350,288
Nov 5, 2026	52.20	52.98	51.76	52.68	52.68	-0.24%	1,185,503
Nov 4, 2026	52.01	53.27	51.77	53.27	52.81	2.05%	671,937
Nov 3, 2026	50.94	52.30	50.94	52.20	51.75	1.50%	1,519,439
Nov 2, 2026	51.68	51.95	51.03	51.43	50.98	-0.04%	2,258,087
Oct 30, 2026	51.02	51.54	50.56	51.45	51.00	0.90%	543,355
Oct 29, 2026	49.21	51.05	49.21	50.99	50.55	1.63%	459,048
Oct 28, 2026	49.84	50.50	49.57	50.17	49.73	-0.30%	1,061,870
Oct 27, 2026	49.65	50.34	49.50	50.32	49.88	1.06%	955,148
Oct 26, 2026	49.52	49.88	49.08	49.79	49.36	0.40%	738,946
Oct 23, 2026	49.53	50.01	49.53	49.59	49.16	-0.64%	265,211
Oct 22, 2026	48.77	49.92	48.77	49.91	49.48	2.38%	1,156,876
Oct 21, 2026	48.59	49.37	48.36	48.75	48.33	0.12%	488,935
Oct 20, 2026	49.02	49.46	48.51	48.69	48.27	-0.92%	859,923
Oct 19, 2026	49.00	49.75	48.69	49.14	48.71	-1.70%	913,185
Oct 16, 2026	49.06	50.01	49.06	49.99	49.56	1.03%	1,627,740
Oct 15, 2026	49.70	50.28	49.25	49.48	49.05	-0.48%	953,661
Oct 14, 2026	48.16	49.77	48.16	49.72	49.29	3.22%	1,317,094
Oct 13, 2026	49.30	49.50	48.02	48.17	47.75	-2.15%	1,203,736
Oct 9, 2026	49.40	49.46	48.97	49.23	48.80	-0.34%	1,018,414
Oct 8, 2026	49.44	50.27	49.03	49.40	48.97	-0.90%	1,171,589
Oct 7, 2026	50.44	50.70	49.31	49.85	49.42	-0.70%	1,313,732
Oct 6, 2026	51.49	53.02	49.50	50.20	49.76	-1.95%	1,591,660
Oct 5, 2026	51.42	51.54	50.98	51.20	50.76	-0.43%	146,155
Oct 2, 2026	51.05	51.63	51.05	51.42	50.97	0.82%	233,013
Oct 1, 2026	50.50	51.11	49.98	51.00	50.56	0.81%	506,468
Sep 30, 2026	50.66	50.96	50.42	50.59	50.15	-	311,750
Sep 29, 2026	49.89	50.92	49.89	50.59	50.15	-0.59%	627,945
Sep 28, 2026	50.23	51.04	50.23	50.89	50.45	1.17%	467,855
Sep 25, 2026	50.62	50.75	50.05	50.30	49.86	-0.77%	285,066
Sep 24, 2026	50.59	51.05	50.36	50.69	50.25	-0.12%	254,131
Sep 23, 2026	50.58	50.96	50.23	50.75	50.31	-0.35%	564,615
Sep 22, 2026	50.41	51.15	49.93	50.93	50.49	0.85%	402,865
Sep 21, 2026	50.90	51.02	50.40	50.50	50.06	-1.14%	298,720
Sep 18, 2026	50.37	51.08	50.32	51.08	50.64	0.27%	594,094
Sep 17, 2026	50.34	51.24	50.34	50.94	50.50	0.75%	300,471
Sep 16, 2026	49.28	50.66	49.24	50.56	50.12	2.89%	319,410
Sep 15, 2026	49.91	49.92	48.83	49.14	48.71	-1.56%	367,706
Sep 14, 2026	49.98	50.11	49.28	49.92	49.49	-0.20%	508,260
Sep 11, 2026	50.47	50.89	49.87	50.02	49.59	-0.87%	212,566
Sep 10, 2026	51.28	51.49	50.23	50.46	50.02	-1.83%	569,349
Sep 9, 2026	51.07	51.63	50.83	51.40	50.95	0.45%	467,620
Sep 8, 2026	50.75	51.20	50.32	51.17	50.73	0.51%	528,046
Sep 4, 2026	50.52	51.12	50.00	50.91	50.47	0.65%	795,529
Sep 3, 2026	50.35	50.65	49.87	50.58	50.14	0.20%	930,457
Sep 2, 2026	51.05	51.13	50.21	50.48	50.04	-1.12%	635,464
Sep 1, 2026	51.89	52.22	50.76	51.05	50.61	-1.64%	563,547
Aug 31, 2026	51.72	52.08	51.53	51.90	51.45	-0.12%	492,670
Aug 28, 2026	52.41	52.49	51.79	51.96	51.51	0.13%	715,326