Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	48.65	49.57	48.49	48.95	48.49	0.08%	760,813
May 5, 2026	48.78	49.20	48.45	48.91	48.45	0.41%	423,378
May 4, 2026	48.34	48.78	47.90	48.71	48.25	0.58%	843,997
May 1, 2026	48.51	49.18	48.19	48.43	47.97	-0.12%	440,308
Apr 30, 2026	48.83	49.05	48.30	48.49	48.03	-0.25%	559,718
Apr 29, 2026	48.53	49.12	48.50	48.61	48.15	-0.31%	724,654
Apr 28, 2026	48.57	49.19	48.32	48.76	48.30	1.18%	574,083
Apr 27, 2026	48.19	48.37	47.92	48.19	47.73	-0.19%	1,102,045
Apr 24, 2026	47.90	48.40	47.90	48.28	47.82	0.04%	717,382
Apr 23, 2026	47.35	48.34	47.32	48.26	47.80	2.40%	1,017,436
Apr 22, 2026	48.01	48.38	47.11	47.13	46.68	-1.65%	317,986
Apr 21, 2026	48.14	48.28	47.74	47.92	47.47	-0.60%	554,228
Apr 20, 2026	48.37	48.77	48.03	48.21	47.75	-0.45%	490,204
Apr 17, 2026	48.49	48.59	47.67	48.43	47.97	-0.16%	405,243
Apr 16, 2026	49.28	49.45	48.28	48.51	48.05	-1.56%	489,846
Apr 15, 2026	49.35	49.41	49.04	49.28	48.81	-0.12%	538,880
Apr 14, 2026	49.53	49.55	48.95	49.34	48.87	-0.28%	658,234
Apr 13, 2026	50.65	50.65	49.33	49.48	49.01	-2.62%	866,391
Apr 10, 2026	50.18	51.05	50.18	50.81	50.33	1.24%	898,220
Apr 9, 2026	49.86	50.61	49.83	50.19	49.72	0.62%	826,633
Apr 8, 2026	49.66	50.05	48.84	49.88	49.41	0.06%	373,337
Apr 7, 2026	49.38	50.10	49.29	49.85	49.38	0.97%	898,273
Apr 6, 2026	49.46	49.67	49.17	49.37	48.90	-0.56%	414,717
Apr 2, 2026	48.87	49.73	48.82	49.65	49.18	1.58%	397,877
Apr 1, 2026	48.80	49.06	48.52	48.88	48.42	0.04%	527,102
Mar 31, 2026	48.71	49.03	48.46	48.86	48.40	0.18%	559,874
Mar 30, 2026	48.98	49.16	48.72	48.77	48.31	0.56%	521,418
Mar 27, 2026	48.28	48.50	48.08	48.50	48.04	0.37%	524,896
Mar 26, 2026	48.20	48.65	47.78	48.32	47.86	0.21%	193,444