Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	48.19	48.37	47.92	48.19	48.19	-0.19%	1,102,045
Apr 24, 2026	47.90	48.40	47.90	48.28	48.28	0.04%	717,382
Apr 23, 2026	47.35	48.34	47.32	48.26	48.26	2.40%	987,609
Apr 22, 2026	48.01	48.38	47.11	47.13	47.13	-1.65%	317,986
Apr 21, 2026	48.14	48.28	47.74	47.92	47.92	-0.60%	548,916
Apr 20, 2026	48.37	48.77	48.03	48.21	48.21	-0.45%	485,935
Apr 17, 2026	48.49	48.59	47.67	48.43	48.43	-0.16%	386,543
Apr 16, 2026	49.28	49.45	48.28	48.51	48.51	-1.56%	489,846
Apr 15, 2026	49.35	49.41	49.04	49.28	49.28	-0.12%	538,880
Apr 14, 2026	49.53	49.55	48.95	49.34	49.34	-0.28%	658,234
Apr 13, 2026	50.65	50.65	49.33	49.48	49.48	-2.62%	866,537
Apr 10, 2026	50.18	51.05	50.18	50.81	50.81	1.24%	898,220
Apr 9, 2026	49.86	50.61	49.83	50.19	50.19	0.62%	822,478
Apr 8, 2026	49.66	50.05	48.84	49.88	49.88	0.06%	373,337
Apr 7, 2026	49.38	50.10	49.29	49.85	49.85	0.97%	898,979
Apr 6, 2026	49.46	49.67	49.17	49.37	49.37	-0.56%	414,717
Apr 2, 2026	48.87	49.73	48.82	49.65	49.65	1.58%	397,877
Apr 1, 2026	48.80	49.06	48.52	48.88	48.88	0.04%	521,102
Mar 31, 2026	48.71	49.03	48.46	48.86	48.86	0.18%	554,185
Mar 30, 2026	48.98	49.16	48.72	48.77	48.77	0.56%	508,318
Mar 27, 2026	48.28	48.50	48.08	48.50	48.50	0.37%	524,896
Mar 26, 2026	48.20	48.65	47.78	48.32	48.32	0.21%	193,444
Mar 25, 2026	48.00	48.40	47.64	48.22	48.22	0.90%	526,249
Mar 24, 2026	47.14	48.00	46.98	47.79	47.79	1.21%	481,635
Mar 23, 2026	47.01	47.60	46.62	47.22	47.22	-0.04%	586,752
Mar 20, 2026	47.86	48.32	47.08	47.24	47.24	-1.52%	1,073,260
Mar 19, 2026	48.72	49.09	47.94	47.97	47.97	-2.04%	520,749
Mar 18, 2026	48.49	49.16	48.26	48.97	48.97	0.43%	404,094
Mar 17, 2026	49.25	49.48	48.71	48.76	48.76	-0.87%	417,637
Mar 16, 2026	49.01	49.25	48.68	49.19	49.19	0.74%	532,868
Mar 13, 2026	48.60	48.88	48.37	48.83	48.83	0.78%	484,880
Mar 12, 2026	48.16	48.64	48.13	48.45	48.45	0.37%	295,660
Mar 11, 2026	48.00	48.49	47.64	48.27	48.27	0.21%	361,763
Mar 10, 2026	47.66	48.36	47.54	48.17	48.17	0.75%	476,058
Mar 9, 2026	48.03	48.24	47.32	47.81	47.81	-0.99%	310,369
Mar 6, 2026	48.36	48.75	47.93	48.29	48.29	0.06%	735,165
Mar 5, 2026	47.75	48.34	47.35	48.26	48.26	0.65%	568,605
Mar 4, 2026	48.25	48.25	47.58	47.95	47.95	-	468,635
Mar 3, 2026	47.26	48.12	46.95	47.95	47.95	1.05%	595,697
Mar 2, 2026	47.46	47.59	46.75	47.45	47.45	-0.25%	1,022,703
Feb 27, 2026	47.12	48.25	46.95	47.57	47.57	1.71%	1,887,239
Feb 26, 2026	46.82	47.02	45.81	46.77	46.77	-2.28%	989,468
Feb 25, 2026	47.60	48.36	47.35	47.86	47.86	0.59%	570,295
Feb 24, 2026	48.31	48.32	47.05	47.58	47.58	-1.39%	809,641
Feb 23, 2026	47.15	48.31	47.15	48.25	48.25	2.64%	657,545
Feb 20, 2026	46.95	47.29	46.67	47.01	47.01	0.36%	377,401
Feb 19, 2026	46.33	47.01	46.32	46.84	46.84	1.06%	305,833
Feb 18, 2026	46.48	46.69	46.08	46.35	46.35	-0.06%	398,704
Feb 17, 2026	46.13	46.52	46.12	46.38	46.38	1.02%	641,406
Feb 13, 2026	45.58	46.03	45.41	45.91	45.91	0.68%	481,292