Global X Canadian Utility Services High Dividend Index ETF (TSX:UTIL)
Canada flag Canada · Delayed Price · Currency is CAD
22.92
+0.04 (0.17%)
May 1, 2025, 4:00 PM EDT

TSX:UTIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202522.8622.8622.8022.80--0.52%100
May 1, 202523.0223.0222.7522.92-0.17%1,466
Apr 30, 202522.7522.8822.7522.88-0.66%400
Apr 29, 202522.7022.7822.7022.73-0.31%700
Apr 28, 202522.5522.6622.5522.66-0.53%400
Apr 25, 202522.4922.5422.4922.54-0.31%500
Apr 24, 202522.4222.4822.4222.47-0.45%600
Apr 23, 202522.5322.5322.2722.37-0.22%1,600
Apr 22, 202522.3522.3522.2422.32-1.09%2,100
Apr 21, 202522.1622.1621.9822.08--0.76%2,500
Apr 17, 202522.1022.3022.1022.25-1.23%700
Apr 16, 202522.1022.1021.9521.98--0.05%700
Apr 15, 202521.9922.0521.9821.99-0.46%800
Apr 14, 202521.6521.9321.6521.89-1.16%4,400
Apr 11, 202521.3621.6421.3621.64-1.55%300
Apr 10, 202521.3921.3921.0321.31--0.65%1,400
Apr 9, 202521.0921.4520.7121.45-1.61%7,900
Apr 8, 202521.5221.5221.1021.11--0.89%4,000
Apr 7, 202521.0421.3920.7221.30--1.53%5,700
Apr 4, 202522.5122.5121.6321.63--4.12%2,000
Apr 3, 202522.3622.6322.3622.56-0.09%3,500
Apr 2, 202522.5522.5922.5322.54--0.22%700
Apr 1, 202522.5022.5922.5022.59-1.16%500
Mar 31, 202522.3922.4322.3322.33--0.18%8,800
Mar 28, 202522.2422.3822.2422.37-0.45%400
Mar 27, 202522.3722.3722.2422.27--500
Mar 26, 202522.5022.5022.2722.27--1.07%1,400
Mar 25, 202522.4422.5122.4422.51-0.22%600
Mar 24, 202522.5022.5522.4522.46-0.40%2,100
Mar 21, 202522.2622.4022.2622.37-0.40%700
Mar 20, 202522.2822.3422.2622.28--0.04%800
Mar 19, 202522.2022.2922.1522.29-0.86%700
Mar 18, 202522.1022.1022.1022.10-0.09%200
Mar 17, 202522.0122.0922.0122.08-0.32%700
Mar 14, 202522.0322.0621.9622.01--0.14%700
Mar 13, 202522.1422.2222.0122.04--0.41%4,300
Mar 12, 202521.9922.1321.9922.13-0.32%1,500
Mar 11, 202522.2022.2022.0622.06--0.50%1,200
Mar 10, 202521.9722.2021.9722.17-1.33%5,700
Mar 7, 202521.4521.8821.4521.88-2.00%3,000
Mar 6, 202521.6421.6621.4421.45--1.70%2,800
Mar 5, 202521.8121.8621.6521.82--0.27%1,700
Mar 4, 202521.7021.9021.5921.88-0.32%26,500
Mar 3, 202521.8621.9721.8121.81-0.18%12,400
Feb 28, 202521.7221.7721.6721.77-0.51%6,300
Feb 27, 202521.6321.6621.6321.66-0.14%300
Feb 26, 202521.7121.7221.5421.63--0.14%1,300
Feb 25, 202521.5821.6621.4921.66-0.60%300
Feb 24, 202521.6521.6621.5121.53--0.32%2,600
Feb 21, 202521.3721.6021.3721.60-0.65%600