Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.37	51.08	50.32	51.08	-	0.27%	586,879
Sep 17, 2026	50.34	51.24	50.34	50.94	50.94	0.75%	300,471
Sep 16, 2026	49.28	50.66	49.24	50.56	50.56	2.89%	319,410
Sep 15, 2026	49.91	49.92	48.83	49.14	49.14	-1.56%	367,809
Sep 14, 2026	49.98	50.11	49.28	49.92	49.92	-0.20%	508,260
Sep 11, 2026	50.47	50.89	49.87	50.02	50.02	-0.87%	178,966
Sep 10, 2026	51.28	51.49	50.23	50.46	50.46	-1.83%	562,917
Sep 9, 2026	51.07	51.63	50.83	51.40	51.40	0.45%	461,224
Sep 8, 2026	50.75	51.20	50.32	51.17	51.17	0.51%	528,049
Sep 4, 2026	50.52	51.12	50.00	50.91	50.91	0.65%	795,529
Sep 3, 2026	50.35	50.65	49.87	50.58	50.58	0.20%	930,457
Sep 2, 2026	51.05	51.13	50.21	50.48	50.48	-1.12%	635,464
Sep 1, 2026	51.89	52.22	50.76	51.05	51.05	-1.64%	563,547
Aug 31, 2026	51.72	52.08	51.53	51.90	51.90	-0.12%	492,670
Aug 28, 2026	52.41	52.49	51.79	51.96	51.96	0.13%	715,326
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%	237,870
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%	434,692
Aug 19, 2026	53.83	54.00	52.67	53.06	53.06	-1.52%	776,324
Aug 18, 2026	54.15	54.38	53.71	53.88	53.88	0.30%	324,625
Aug 17, 2026	53.74	54.01	53.25	53.72	53.72	-0.15%	321,249
Aug 14, 2026	53.22	53.83	53.14	53.80	53.80	1.09%	800,369
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%	682,575
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%	666,459
Aug 5, 2026	55.96	55.96	53.91	53.93	53.47	-2.95%	913,917
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