Global X Equal Weight Canadian Utilities Index ETF (TSX:UTIL)
Canada · Delayed Price · Currency is CAD 26.90
+0.30 (1.13%)
Mar 30, 2026, 3:10 PM EST
TSX:UTIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 26.77 | 27.10 | 26.77 | 27.10 | - | 1.88% | - |
| Mar 27, 2026 | 26.67 | 26.70 | 26.60 | 26.60 | 26.60 | -0.41% | 4,926 |
| Mar 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.34% | 162 |
| Mar 25, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.02% | 1,216 |
| Mar 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.00% | 105 |
| Mar 23, 2026 | 26.21 | 26.21 | 26.07 | 26.09 | 26.09 | -0.23% | 5,054 |
| Mar 20, 2026 | 26.78 | 26.78 | 26.15 | 26.15 | 26.15 | -2.21% | 1,438 |
| Mar 19, 2026 | 26.87 | 26.87 | 26.66 | 26.74 | 26.74 | -0.59% | 1,414 |
| Mar 18, 2026 | 26.91 | 26.94 | 26.87 | 26.90 | 26.90 | -0.15% | 1,221 |
| Mar 17, 2026 | 27.16 | 27.16 | 26.94 | 26.94 | 26.94 | -0.26% | 10,373 |
| Mar 16, 2026 | 26.91 | 27.01 | 26.91 | 27.01 | 27.01 | 0.60% | 2,218 |
| Mar 13, 2026 | 26.85 | 27.11 | 26.80 | 26.85 | 26.85 | 0.19% | 4,239 |
| Mar 12, 2026 | 26.81 | 26.87 | 26.80 | 26.80 | 26.80 | 0.87% | 111,810 |
| Mar 11, 2026 | 26.65 | 26.65 | 26.57 | 26.57 | 26.57 | 0.38% | 5,753 |
| Mar 10, 2026 | 26.23 | 26.53 | 26.23 | 26.47 | 26.47 | 0.65% | 2,256 |
| Mar 9, 2026 | 26.12 | 26.30 | 26.04 | 26.30 | 26.30 | 0.27% | 2,146 |
| Mar 6, 2026 | 26.47 | 26.47 | 26.21 | 26.23 | 26.23 | -1.02% | 5,010 |
| Mar 5, 2026 | 26.42 | 26.51 | 26.31 | 26.50 | 26.50 | 0.15% | 1,013 |
| Mar 4, 2026 | 26.65 | 26.65 | 26.39 | 26.46 | 26.46 | -0.64% | 1,341 |
| Mar 3, 2026 | 26.31 | 26.63 | 26.31 | 26.63 | 26.63 | -0.45% | 1,140 |
| Mar 2, 2026 | 26.70 | 26.82 | 26.70 | 26.75 | 26.75 | - | 1,246 |
| Feb 27, 2026 | 26.82 | 26.82 | 26.71 | 26.75 | 26.75 | 0.15% | 2,068 |
| Feb 26, 2026 | 26.62 | 26.73 | 26.62 | 26.71 | 26.63 | 0.23% | 4,030 |
| Feb 25, 2026 | 26.70 | 26.72 | 26.47 | 26.65 | 26.57 | 0.04% | 1,997 |
| Feb 24, 2026 | 26.55 | 26.64 | 26.55 | 26.64 | 26.56 | 0.49% | 2,134 |
| Feb 23, 2026 | 26.46 | 26.51 | 26.46 | 26.51 | 26.43 | 0.45% | 1,298 |
| Feb 20, 2026 | 26.31 | 26.47 | 26.31 | 26.39 | 26.31 | 0.30% | 2,131 |
| Feb 19, 2026 | 26.23 | 26.31 | 26.18 | 26.31 | 26.23 | 0.19% | 415 |
| Feb 18, 2026 | 26.53 | 26.53 | 26.19 | 26.26 | 26.18 | -0.49% | 3,253 |
| Feb 17, 2026 | 26.35 | 26.50 | 26.35 | 26.39 | 26.31 | 0.80% | 2,454 |
| Feb 13, 2026 | 26.15 | 26.24 | 26.15 | 26.18 | 26.11 | 1.51% | 4,707 |
| Feb 12, 2026 | 25.76 | 25.90 | 25.65 | 25.79 | 25.72 | 1.62% | 10,019 |
| Feb 11, 2026 | 25.18 | 25.43 | 25.18 | 25.38 | 25.31 | 0.79% | 1,646 |
| Feb 10, 2026 | 25.03 | 25.18 | 25.03 | 25.18 | 25.11 | 0.32% | 18,665 |
| Feb 9, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.03 | -0.08% | 1,267 |
| Feb 6, 2026 | 25.22 | 25.22 | 25.05 | 25.12 | 25.05 | 0.04% | 2,122 |
| Feb 5, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 25.04 | -0.04% | 678 |
| Feb 4, 2026 | 25.15 | 25.20 | 25.10 | 25.12 | 25.05 | 0.52% | 863 |
| Feb 3, 2026 | 24.84 | 25.00 | 24.84 | 24.99 | 24.92 | 1.15% | 7,008 |
| Feb 2, 2026 | 24.82 | 24.82 | 24.70 | 24.71 | 24.63 | 0.02% | 1,842 |
| Jan 30, 2026 | 24.62 | 24.70 | 24.57 | 24.70 | 24.63 | - | 3,050 |
| Jan 29, 2026 | 24.74 | 24.74 | 24.65 | 24.70 | 24.55 | -0.12% | 911 |
| Jan 28, 2026 | 24.74 | 24.74 | 24.72 | 24.73 | 24.58 | -0.08% | 1,803 |
| Jan 27, 2026 | 24.75 | 24.87 | 24.74 | 24.75 | 24.60 | 0.94% | 1,529 |
| Jan 26, 2026 | 24.59 | 24.59 | 24.52 | 24.52 | 24.37 | 0.41% | 469 |
| Jan 23, 2026 | 24.32 | 24.42 | 24.28 | 24.42 | 24.28 | -0.08% | 1,996 |
| Jan 22, 2026 | 24.46 | 24.51 | 24.44 | 24.44 | 24.29 | 0.25% | 332 |
| Jan 21, 2026 | 24.38 | 24.45 | 24.30 | 24.38 | 24.24 | -0.08% | 1,190 |
| Jan 20, 2026 | 24.45 | 24.45 | 24.26 | 24.40 | 24.26 | 0.12% | 4,183 |
| Jan 19, 2026 | 24.34 | 24.43 | 24.34 | 24.37 | 24.23 | -0.20% | 561 |