Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	54.50	55.01	54.19	54.59	-	0.79%	154,293
Jul 16, 2026	53.51	54.18	53.36	54.16	54.16	1.06%	708,724
Jul 15, 2026	53.50	53.70	53.09	53.59	53.59	0.15%	402,021
Jul 14, 2026	53.12	53.51	53.03	53.51	53.51	1.13%	211,166
Jul 13, 2026	52.65	53.21	52.58	52.91	52.91	0.53%	528,665
Jul 10, 2026	52.59	52.70	52.17	52.63	52.63	0.04%	487,595
Jul 9, 2026	52.93	52.99	52.47	52.61	52.61	-0.64%	427,609
Jul 8, 2026	52.30	53.03	52.08	52.95	52.95	1.24%	243,674
Jul 7, 2026	52.15	52.40	51.50	52.30	52.30	0.87%	1,054,623
Jul 6, 2026	51.14	52.56	51.14	51.85	51.85	-1.24%	1,232,600
Jul 3, 2026	52.30	52.71	52.30	52.50	52.50	0.52%	160,557
Jul 2, 2026	52.59	52.71	51.77	52.23	52.23	-0.93%	867,587
Jun 30, 2026	53.33	53.35	52.61	52.72	52.72	-1.18%	618,997
Jun 29, 2026	53.08	53.56	52.97	53.35	53.35	0.06%	271,601
Jun 26, 2026	53.32	53.74	53.00	53.32	53.32	0.53%	377,832
Jun 25, 2026	52.65	53.30	52.61	53.04	53.04	0.86%	254,349
Jun 24, 2026	51.84	52.66	51.82	52.59	52.59	0.55%	278,828
Jun 23, 2026	51.62	52.30	51.61	52.30	52.30	1.32%	274,422
Jun 22, 2026	51.52	52.22	51.30	51.62	51.62	0.62%	225,603
Jun 19, 2026	51.86	52.28	51.30	51.30	51.30	-0.83%	297,312
Jun 18, 2026	51.24	51.83	51.18	51.73	51.73	0.74%	304,698
Jun 17, 2026	51.65	51.92	51.17	51.35	51.35	-0.72%	185,297
Jun 16, 2026	51.84	52.09	51.52	51.72	51.72	-0.46%	452,830
Jun 15, 2026	51.46	52.20	51.18	51.96	51.96	0.43%	456,519
Jun 12, 2026	51.60	52.17	51.25	51.74	51.74	0.10%	670,027
Jun 11, 2026	51.80	52.38	51.41	51.69	51.69	0.33%	298,959
Jun 10, 2026	51.04	51.58	50.86	51.52	51.52	1.52%	224,707
Jun 9, 2026	50.11	51.23	50.08	50.75	50.75	0.44%	489,656
Jun 8, 2026	50.74	51.64	50.07	50.53	50.53	-0.96%	720,072
Jun 5, 2026	50.65	51.42	50.43	51.02	51.02	0.89%	624,263
Jun 4, 2026	50.31	50.72	50.06	50.57	50.57	0.58%	641,499
Jun 3, 2026	49.47	50.65	49.47	50.28	50.28	1.93%	849,486
Jun 2, 2026	49.04	49.84	48.84	49.33	49.33	0.69%	582,760
Jun 1, 2026	49.23	49.75	48.83	48.99	48.99	-1.23%	501,633
May 29, 2026	50.62	51.10	49.56	49.60	49.60	-1.88%	1,861,915
May 28, 2026	50.79	51.26	50.39	50.55	50.55	-0.12%	576,750
May 27, 2026	50.08	50.71	50.08	50.61	50.61	0.38%	665,236
May 26, 2026	49.96	50.59	49.91	50.42	50.42	0.86%	660,948
May 25, 2026	50.07	50.28	49.75	49.99	49.99	-0.24%	214,762
May 22, 2026	49.51	50.31	49.51	50.11	50.11	0.87%	546,300
May 21, 2026	48.93	49.73	48.93	49.68	49.68	1.24%	866,994
May 20, 2026	49.06	49.35	48.90	49.07	49.07	0.14%	671,130
May 19, 2026	48.35	49.10	48.35	49.00	49.00	1.47%	692,653
May 15, 2026	48.42	48.46	48.05	48.29	48.29	-1.05%	584,774
May 14, 2026	48.53	48.88	48.44	48.80	48.80	0.66%	605,762
May 13, 2026	48.27	48.54	47.78	48.48	48.48	0.27%	581,241
May 12, 2026	48.58	48.90	48.24	48.35	48.35	-0.35%	661,724
May 11, 2026	48.35	48.74	48.01	48.52	48.52	0.66%	1,062,009
May 8, 2026	48.11	48.48	47.90	48.20	48.20	0.56%	609,577
May 7, 2026	48.23	48.25	47.46	47.93	47.93	-1.15%	583,757