TSX:UTIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.09	29.09	29.01	29.01	29.01	0.07%	279
Jun 25, 2026	28.97	29.02	28.97	28.99	28.99	0.45%	628
Jun 24, 2026	28.76	28.86	28.76	28.86	28.86	0.24%	305
Jun 23, 2026	28.57	28.80	28.57	28.79	28.79	0.31%	981
Jun 22, 2026	28.48	28.70	28.48	28.70	28.70	0.81%	2,822
Jun 19, 2026	28.61	28.62	28.47	28.47	28.47	0.25%	1,613
Jun 18, 2026	28.46	28.50	28.40	28.40	28.40	-0.25%	1,102
Jun 16, 2026	28.64	28.64	28.47	28.47	28.47	-0.35%	760
Jun 15, 2026	28.37	28.57	28.37	28.57	28.57	0.39%	1,552
Jun 12, 2026	28.69	28.69	28.46	28.46	28.46	-0.63%	2,310
Jun 11, 2026	28.77	28.77	28.64	28.64	28.64	0.92%	360
Jun 10, 2026	28.43	28.49	28.38	28.38	28.38	0.18%	727
Jun 9, 2026	28.33	28.33	28.33	28.33	28.33	-1.08%	1,363
Jun 8, 2026	28.64	28.64	28.64	28.64	28.64	0.49%	558
Jun 5, 2026	28.64	28.64	28.50	28.50	28.50	0.21%	347
Jun 4, 2026	28.18	28.44	28.18	28.44	28.44	0.53%	328
Jun 3, 2026	28.24	28.43	28.24	28.29	28.29	-0.53%	1,648
Jun 2, 2026	28.44	28.44	28.44	28.44	28.44	0.78%	284
Jun 1, 2026	28.10	28.22	28.10	28.22	28.22	-0.46%	2,686
May 29, 2026	28.54	28.54	28.35	28.35	28.35	-0.77%	1,358
May 28, 2026	28.48	28.65	28.48	28.65	28.57	0.24%	2,781
May 27, 2026	28.46	28.60	28.46	28.58	28.50	-0.42%	2,487
May 26, 2026	28.45	28.71	28.45	28.70	28.62	1.27%	1,700
May 25, 2026	28.34	28.34	28.32	28.34	28.26	0.85%	1,789
May 21, 2026	27.81	28.11	27.81	28.10	28.02	2.18%	8,280
May 19, 2026	27.39	27.52	27.39	27.50	27.42	0.62%	1,484
May 15, 2026	27.48	27.48	27.33	27.33	27.25	-0.83%	359
May 14, 2026	27.61	27.63	27.56	27.56	27.48	0.40%	451
May 13, 2026	27.51	27.51	27.28	27.45	27.37	-0.04%	3,792
May 12, 2026	27.51	27.51	27.46	27.46	27.38	-0.04%	655
May 11, 2026	27.42	27.53	27.42	27.47	27.39	0.66%	834
May 8, 2026	27.39	27.39	27.27	27.29	27.21	0.07%	2,314
May 7, 2026	27.08	27.27	27.08	27.27	27.19	-0.33%	301
May 6, 2026	27.25	27.36	27.25	27.36	27.28	-0.26%	201
May 5, 2026	27.24	27.46	27.24	27.43	27.35	1.67%	1,072
May 4, 2026	27.01	27.01	26.98	26.98	26.90	-0.95%	1,143
May 1, 2026	27.24	27.24	27.24	27.24	27.16	0.70%	501
Apr 30, 2026	26.96	27.07	26.96	27.05	26.97	2.15%	1,652
Apr 29, 2026	27.21	27.21	26.54	26.56	26.41	-2.42%	2,790
Apr 28, 2026	27.29	27.29	27.22	27.22	27.06	0.07%	329
Apr 27, 2026	27.18	27.23	27.18	27.20	27.04	0.26%	543
Apr 24, 2026	27.13	27.13	27.13	27.13	26.97	0.11%	234
Apr 23, 2026	27.10	27.10	27.10	27.10	26.94	1.88%	2,537
Apr 22, 2026	26.85	26.85	26.60	26.60	26.45	-0.08%	1,790
Apr 21, 2026	27.02	27.02	26.62	26.62	26.47	-1.88%	622
Apr 20, 2026	27.20	27.25	27.10	27.13	26.97	-0.73%	761
Apr 17, 2026	27.33	27.33	27.33	27.33	27.17	-0.29%	321
Apr 16, 2026	27.41	27.41	27.41	27.41	27.25	-0.40%	5,008
Apr 15, 2026	27.40	27.52	27.40	27.52	27.36	0.44%	799
Apr 14, 2026	27.33	27.40	27.33	27.40	27.24	-0.18%	693