Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	49.00	49.75	48.92	49.01	49.01	-1.96%	28,769
Oct 16, 2026	49.06	50.01	49.06	49.99	49.99	1.03%	1,619,840
Oct 15, 2026	49.70	50.28	49.25	49.48	49.48	-0.48%	910,361
Oct 14, 2026	48.16	49.77	48.16	49.72	49.72	3.22%	1,279,894
Oct 13, 2026	49.30	49.50	48.02	48.17	48.17	-2.15%	1,163,236
Oct 9, 2026	49.40	49.46	48.97	49.23	49.23	-0.34%	1,006,196
Oct 8, 2026	49.44	50.27	49.03	49.40	49.40	-0.90%	1,158,312
Oct 7, 2026	50.44	50.70	49.31	49.85	49.85	-0.70%	1,313,732
Oct 6, 2026	51.49	53.02	49.50	50.20	50.20	-1.95%	1,591,660
Oct 5, 2026	51.42	51.54	50.98	51.20	51.20	-0.43%	144,355
Oct 2, 2026	51.05	51.63	51.05	51.42	51.42	0.82%	233,013
Oct 1, 2026	50.50	51.11	49.98	51.00	51.00	0.81%	506,468
Sep 30, 2026	50.66	50.96	50.42	50.59	50.59	-	311,750
Sep 29, 2026	49.89	50.92	49.89	50.59	50.59	-0.59%	627,945
Sep 28, 2026	50.23	51.04	50.23	50.89	50.89	1.17%	457,252
Sep 25, 2026	50.62	50.75	50.05	50.30	50.30	-0.77%	285,066
Sep 24, 2026	50.59	51.05	50.36	50.69	50.69	-0.12%	254,131
Sep 23, 2026	50.58	50.96	50.23	50.75	50.75	-0.35%	564,615
Sep 22, 2026	50.41	51.15	49.93	50.93	50.93	0.85%	402,865
Sep 21, 2026	50.90	51.02	50.40	50.50	50.50	-1.14%	298,720
Sep 18, 2026	50.37	51.08	50.32	51.08	51.08	0.27%	594,094
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