Global X Equal Weight Canadian Utilities Index ETF (TSX:UTIL)
Canada
· Delayed Price · Currency is CAD 23.17
+0.06 (0.26%)
Jul 4, 2025, 4:00 PM EDT
TSX:UTIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.16 | 23.17 | 23.11 | 23.11 | - | 0.17% | 400 |
| Jul 2, 2025 | 23.16 | 23.16 | 23.04 | 23.07 | - | -0.26% | 600 |
| Jun 30, 2025 | 23.04 | 23.18 | 23.04 | 23.13 | - | -0.17% | 2,300 |
| Jun 27, 2025 | 23.05 | 23.25 | 23.05 | 23.17 | - | 0.52% | 1,900 |
| Jun 26, 2025 | 22.97 | 23.05 | 22.97 | 23.05 | - | 0.57% | 1,900 |
| Jun 25, 2025 | 22.85 | 22.92 | 22.85 | 22.92 | - | -0.78% | 200 |
| Jun 24, 2025 | 23.03 | 23.17 | 23.03 | 23.10 | - | 0.13% | 1,900 |
| Jun 23, 2025 | 23.04 | 23.07 | 23.04 | 23.07 | - | 1.45% | 200 |
| Jun 20, 2025 | 22.70 | 22.74 | 22.70 | 22.74 | - | -0.13% | 200 |
| Jun 19, 2025 | 22.86 | 22.86 | 22.77 | 22.77 | - | -0.65% | 600 |
| Jun 18, 2025 | 22.96 | 22.96 | 22.92 | 22.92 | - | -0.61% | 200 |
| Jun 17, 2025 | 23.05 | 23.06 | 22.99 | 23.06 | - | -0.13% | 1,500 |
| Jun 16, 2025 | 23.09 | 23.23 | 23.03 | 23.09 | - | -0.17% | 1,300 |
| Jun 13, 2025 | 23.23 | 23.23 | 23.12 | 23.13 | - | -0.22% | 1,400 |
| Jun 12, 2025 | 23.13 | 23.18 | 23.12 | 23.18 | - | 0.52% | 300 |
| Jun 11, 2025 | 23.10 | 23.13 | 23.01 | 23.06 | - | -0.13% | 3,400 |
| Jun 10, 2025 | 23.09 | 23.10 | 23.02 | 23.09 | - | 0.43% | 500 |
| Jun 9, 2025 | 22.80 | 23.09 | 22.80 | 22.99 | - | 0.83% | 1,400 |
| Jun 6, 2025 | 22.72 | 22.80 | 22.72 | 22.80 | - | -0.09% | 300 |
| Jun 5, 2025 | 22.83 | 22.84 | 22.77 | 22.82 | - | -0.35% | 1,100 |
| Jun 4, 2025 | 22.95 | 22.98 | 22.90 | 22.90 | - | -1.12% | 600 |
| Jun 3, 2025 | 23.14 | 23.21 | 23.06 | 23.16 | - | 0.65% | 1,500 |
| Jun 2, 2025 | 23.04 | 23.04 | 22.95 | 23.01 | - | -0.22% | 600 |
| May 30, 2025 | 23.03 | 23.09 | 23.03 | 23.06 | - | 0.04% | 1,300 |
| May 29, 2025 | 23.02 | 23.14 | 23.02 | 23.05 | - | 0.22% | 600 |
| May 28, 2025 | 23.07 | 23.08 | 22.98 | 23.00 | - | -0.61% | 1,900 |
| May 27, 2025 | 23.02 | 23.19 | 23.01 | 23.14 | - | 1.18% | 1,300 |
| May 26, 2025 | 22.88 | 22.97 | 22.80 | 22.87 | - | 0.66% | 6,100 |
| May 23, 2025 | 22.62 | 22.72 | 22.55 | 22.72 | - | 0.31% | 800 |
| May 22, 2025 | 22.75 | 22.75 | 22.59 | 22.65 | - | -1.26% | 900 |
| May 21, 2025 | 22.90 | 22.96 | 22.89 | 22.94 | - | 0.04% | 1,000 |
| May 20, 2025 | 23.10 | 23.10 | 22.92 | 22.93 | - | 0.44% | 4,300 |
| May 16, 2025 | 22.72 | 22.83 | 22.72 | 22.83 | - | 0.71% | 1,100 |
| May 15, 2025 | 22.60 | 22.67 | 22.60 | 22.67 | - | 0.98% | 300 |
| May 14, 2025 | 22.37 | 22.45 | 22.30 | 22.45 | - | -0.31% | 300 |
| May 13, 2025 | 22.50 | 22.52 | 22.41 | 22.52 | - | 0.09% | 1,000 |
| May 12, 2025 | 22.60 | 22.60 | 22.46 | 22.50 | - | -0.79% | 500 |
| May 9, 2025 | 22.85 | 22.85 | 22.68 | 22.68 | - | -0.96% | 1,600 |
| May 8, 2025 | 23.02 | 23.02 | 22.89 | 22.90 | - | - | 3,000 |
| May 7, 2025 | 22.82 | 22.90 | 22.76 | 22.90 | - | 1.28% | 2,300 |
| May 6, 2025 | 22.60 | 22.74 | 22.60 | 22.61 | - | 0.31% | 2,000 |
| May 5, 2025 | 22.55 | 22.60 | 22.51 | 22.54 | - | -0.79% | 700 |
| May 2, 2025 | 22.86 | 22.86 | 22.71 | 22.72 | - | -0.87% | 1,400 |
| May 1, 2025 | 23.02 | 23.02 | 22.75 | 22.92 | - | 0.17% | 1,500 |
| Apr 30, 2025 | 22.75 | 22.88 | 22.75 | 22.88 | - | 0.66% | 400 |
| Apr 29, 2025 | 22.70 | 22.78 | 22.70 | 22.73 | - | 0.31% | 700 |
| Apr 28, 2025 | 22.55 | 22.66 | 22.55 | 22.66 | - | 0.53% | 400 |
| Apr 25, 2025 | 22.49 | 22.54 | 22.49 | 22.54 | - | 0.31% | 500 |
| Apr 24, 2025 | 22.42 | 22.48 | 22.42 | 22.47 | - | 0.45% | 600 |
| Apr 23, 2025 | 22.53 | 22.53 | 22.27 | 22.37 | - | 0.22% | 1,600 |