Global X Equal Weight Canadian Utilities Index ETF (TSX:UTIL)
Canada · Delayed Price · Currency is CAD 23.53
+0.04 (0.17%)
Aug 7, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.52 | 23.59 | 23.48 | 23.53 | - | 0.17% | 1,300 |
| Aug 6, 2025 | 23.67 | 23.67 | 23.45 | 23.49 | - | -0.93% | 1,000 |
| Aug 5, 2025 | 23.74 | 23.79 | 23.71 | 23.71 | - | 1.02% | 300 |
| Aug 1, 2025 | 23.59 | 23.59 | 23.40 | 23.47 | - | -0.72% | 800 |
| Jul 31, 2025 | 23.48 | 23.64 | 23.48 | 23.64 | - | -0.04% | 300 |
| Jul 30, 2025 | 23.50 | 23.78 | 23.50 | 23.65 | - | 0.47% | 1,800 |
| Jul 29, 2025 | 23.52 | 23.54 | 23.52 | 23.54 | - | 0.56% | 800 |
| Jul 28, 2025 | 23.61 | 23.61 | 23.39 | 23.41 | - | -0.59% | 1,600 |
| Jul 25, 2025 | 23.54 | 23.56 | 23.48 | 23.55 | - | -0.08% | 1,900 |
| Jul 24, 2025 | 23.53 | 23.57 | 23.51 | 23.57 | - | 0.26% | 800 |
| Jul 23, 2025 | 23.60 | 23.60 | 23.51 | 23.51 | - | 0.09% | 300 |
| Jul 22, 2025 | 23.49 | 23.55 | 23.49 | 23.49 | - | 0.17% | 2,700 |
| Jul 21, 2025 | 23.44 | 23.47 | 23.40 | 23.45 | - | 0.39% | 2,500 |
| Jul 18, 2025 | 23.32 | 23.42 | 23.32 | 23.36 | - | 0.34% | 600 |
| Jul 17, 2025 | 23.22 | 23.28 | 23.22 | 23.28 | - | 0.26% | 200 |
| Jul 16, 2025 | 23.33 | 23.38 | 23.22 | 23.22 | - | -0.47% | 900 |
| Jul 15, 2025 | 23.20 | 23.37 | 23.20 | 23.33 | - | 1.30% | 800 |
| Jul 14, 2025 | 23.04 | 23.09 | 23.02 | 23.03 | - | 0.22% | 800 |
| Jul 11, 2025 | 22.95 | 22.99 | 22.95 | 22.98 | - | -0.22% | 1,000 |
| Jul 10, 2025 | 22.96 | 23.08 | 22.96 | 23.03 | - | - | 1,400 |
| Jul 9, 2025 | 23.05 | 23.12 | 23.03 | 23.03 | - | - | 2,300 |
| Jul 8, 2025 | 23.09 | 23.09 | 22.95 | 23.03 | - | -0.69% | 900 |
| Jul 7, 2025 | 23.23 | 23.23 | 23.15 | 23.19 | - | 0.09% | 1,000 |
| Jul 4, 2025 | 23.14 | 23.19 | 23.14 | 23.17 | - | 0.26% | 1,200 |
| 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 |