Skip to main content
logo
Global X Equal Weight Canadian Utilities Index ETF (TSX:UTIL)
Canada flag Canada · Delayed Price · Currency is CAD
25.79
+0.41 (1.62%)
At close: Feb 12, 2026

TSX:UTIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202625.7625.9025.6525.7925.791.62%10,019
Feb 11, 202625.1825.4325.1825.3825.380.79%1,646
Feb 10, 202625.0325.1825.0325.1825.180.32%18,665
Feb 9, 202625.0025.1025.0025.1025.10-0.08%1,267
Feb 6, 202625.2225.2225.0525.1225.120.04%2,122
Feb 5, 202625.0925.1125.0925.1125.11-0.04%678
Feb 4, 202625.1525.2025.1025.1225.120.52%863
Feb 3, 202624.8425.0024.8424.9924.991.15%7,008
Feb 2, 202624.8224.8224.7024.7124.710.02%1,842
Jan 30, 202624.6224.7024.5724.7024.70-3,050
Jan 29, 202624.7424.7424.6524.7024.62-0.12%911
Jan 28, 202624.7424.7424.7224.7324.65-0.08%1,803
Jan 27, 202624.7524.8724.7424.7524.670.94%1,529
Jan 26, 202624.5924.5924.5224.5224.440.41%469
Jan 23, 202624.3224.4224.2824.4224.34-0.08%1,996
Jan 22, 202624.4624.5124.4424.4424.360.25%332
Jan 21, 202624.3824.4524.3024.3824.30-0.08%1,190
Jan 20, 202624.4524.4524.2624.4024.320.12%4,183
Jan 19, 202624.3424.4324.3424.3724.29-0.20%561
Jan 16, 202624.4524.4924.4224.4224.34-0.37%6,303
Jan 15, 202624.4224.5924.4224.5124.430.33%5,065
Jan 14, 202624.4724.5024.4224.4324.350.12%3,900
Jan 13, 202624.1824.4024.1824.4024.320.78%1,304
Jan 12, 202624.1824.2124.1224.2124.140.12%6,627
Jan 9, 202624.3724.3724.1824.1824.11-0.12%2,127
Jan 8, 202624.3624.3624.2124.2124.140.12%3,730
Jan 7, 202624.3524.3524.1824.1824.11-0.62%532
Jan 6, 202624.2324.3724.1524.3324.250.16%4,689
Jan 5, 202624.2324.3124.1324.2924.21-0.61%11,618
Jan 2, 202624.4424.4524.4424.4424.360.45%707
Dec 31, 202524.3224.3324.2624.3324.25-0.12%3,356
Dec 30, 202524.4524.4524.3624.3624.20-0.57%1,389
Dec 29, 202524.5024.5024.5024.5024.340.41%685
Dec 24, 202524.4024.4024.4024.4024.240.12%200
Dec 23, 202524.2624.3724.2624.3724.210.45%1,300
Dec 22, 202524.1024.2624.1024.2624.100.17%1,146
Dec 19, 202524.3024.3024.2224.2224.06-0.12%1,270
Dec 18, 202524.3124.3424.2524.2524.090.46%449
Dec 17, 202524.0624.1624.0624.1423.99-0.29%1,004
Dec 16, 202524.2724.2724.1624.2124.05-0.66%1,716
Dec 15, 202524.2724.3724.2724.3724.210.08%897
Dec 12, 202524.3124.3524.3124.3524.190.04%873
Dec 11, 202524.4424.4424.3424.3424.18-0.08%639
Dec 10, 202524.5524.5524.3624.3624.20-0.57%1,026
Dec 9, 202524.7224.7224.5024.5024.34-0.12%332
Dec 8, 202524.5024.5324.4824.5324.37-0.28%1,131
Dec 5, 202524.7024.7024.6024.6024.44-0.89%1,800
Dec 4, 202524.8024.9224.8024.8224.66-0.04%1,145
Dec 3, 202524.9024.9024.8024.8324.67-0.48%1,142
Dec 2, 202524.9724.9724.9524.9524.79-0.44%640