TSX:UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	9.16	9.18	9.03	9.05	9.05	-0.98%	487,615
Jul 3, 2026	9.11	9.16	9.10	9.14	9.14	0.44%	166,114
Jul 2, 2026	9.14	9.14	9.01	9.10	9.10	-1.19%	849,540
Jun 30, 2026	9.45	9.45	9.13	9.21	9.21	-1.62%	651,955
Jun 29, 2026	9.67	9.67	9.48	9.50	9.36	-1.66%	625,408
Jun 26, 2026	9.65	9.66	9.59	9.66	9.52	0.26%	188,473
Jun 25, 2026	9.69	9.69	9.59	9.64	9.50	-0.36%	244,155
Jun 24, 2026	9.66	9.67	9.56	9.67	9.53	0.10%	256,694
Jun 23, 2026	9.51	9.66	9.51	9.66	9.52	1.58%	137,822
Jun 22, 2026	9.57	9.59	9.47	9.51	9.37	-0.94%	268,578
Jun 19, 2026	9.54	9.60	9.50	9.60	9.46	0.63%	44,907
Jun 18, 2026	9.51	9.55	9.46	9.54	9.40	-	216,047
Jun 17, 2026	9.65	9.65	9.52	9.54	9.40	-1.04%	300,659
Jun 16, 2026	9.71	9.71	9.61	9.64	9.50	-0.92%	181,122
Jun 15, 2026	9.68	9.73	9.57	9.73	9.59	0.31%	239,629
Jun 12, 2026	9.71	9.78	9.67	9.70	9.56	0.15%	155,141
Jun 11, 2026	9.70	9.77	9.69	9.69	9.54	0.05%	237,867
Jun 10, 2026	9.57	9.70	9.55	9.68	9.54	1.26%	262,871
Jun 9, 2026	9.53	9.61	9.47	9.56	9.42	0.58%	258,365
Jun 8, 2026	9.62	9.67	9.48	9.51	9.37	-1.20%	301,363
Jun 5, 2026	9.63	9.67	9.55	9.62	9.48	0.52%	317,584
Jun 4, 2026	9.53	9.57	9.49	9.57	9.43	1.00%	110,261
Jun 3, 2026	9.53	9.61	9.47	9.48	9.34	-0.26%	122,849
Jun 2, 2026	9.41	9.55	9.41	9.50	9.36	0.53%	152,762
Jun 1, 2026	9.47	9.50	9.44	9.45	9.31	0.21%	199,738
May 29, 2026	9.55	9.56	9.40	9.43	9.29	-0.91%	260,390
May 28, 2026	9.76	9.77	9.65	9.66	9.38	-0.87%	507,837
May 27, 2026	9.73	9.80	9.72	9.74	9.46	-0.20%	256,491
May 26, 2026	9.81	9.82	9.73	9.76	9.48	-0.20%	195,379
May 25, 2026	9.81	9.82	9.75	9.78	9.50	-0.15%	315,741
May 22, 2026	9.71	9.83	9.71	9.80	9.51	0.77%	344,726
May 21, 2026	9.66	9.77	9.66	9.72	9.44	0.93%	222,049
May 20, 2026	9.65	9.70	9.56	9.63	9.35	0.26%	288,564
May 19, 2026	9.46	9.64	9.46	9.61	9.33	1.59%	343,473
May 15, 2026	9.53	9.56	9.45	9.46	9.18	-0.73%	296,104
May 14, 2026	9.50	9.58	9.50	9.53	9.25	0.58%	271,178
May 13, 2026	9.44	9.52	9.41	9.47	9.20	-0.11%	283,125
May 12, 2026	9.44	9.52	9.43	9.48	9.21	0.74%	166,668
May 11, 2026	9.42	9.47	9.40	9.41	9.14	0.32%	216,942
May 8, 2026	9.42	9.45	9.37	9.38	9.11	-	342,922
May 7, 2026	9.40	9.40	9.29	9.38	9.11	0.21%	403,612
May 6, 2026	9.47	9.47	9.34	9.36	9.09	-0.85%	337,784
May 5, 2026	9.41	9.48	9.40	9.44	9.17	0.43%	178,232
May 4, 2026	9.36	9.44	9.33	9.40	9.13	-0.11%	158,918
May 1, 2026	9.37	9.44	9.36	9.41	9.14	0.21%	275,216
Apr 30, 2026	9.22	9.39	9.22	9.39	9.12	1.60%	191,681
Apr 29, 2026	9.37	9.43	9.33	9.38	8.98	0.11%	271,392
Apr 28, 2026	9.37	9.42	9.33	9.37	8.97	1.19%	438,421
Apr 27, 2026	9.33	9.33	9.25	9.26	8.86	-0.54%	242,350
Apr 24, 2026	9.36	9.36	9.25	9.31	8.91	-0.21%	231,573