TSX:UTIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	28.43	28.43	27.82	27.82	-	-1.87%	188
Aug 4, 2026	28.32	28.38	28.10	28.35	28.35	-0.67%	9,481
Jul 31, 2026	28.78	28.78	28.53	28.54	28.54	-0.56%	2,174
Jul 30, 2026	28.78	28.78	28.78	28.78	28.70	0.84%	246
Jul 29, 2026	29.02	29.02	28.54	28.54	28.46	-3.02%	2,373
Jul 24, 2026	29.53	29.53	29.39	29.43	29.35	0.07%	498
Jul 23, 2026	29.08	29.42	29.08	29.41	29.33	1.10%	1,079
Jul 22, 2026	29.15	29.25	29.09	29.09	29.01	1.22%	4,006
Jul 21, 2026	28.74	28.80	28.60	28.74	28.66	-	2,773
Jul 20, 2026	28.74	28.74	28.74	28.74	28.66	-0.14%	1,382
Jul 17, 2026	28.78	28.78	28.78	28.78	28.70	0.03%	748
Jul 16, 2026	28.65	28.77	28.65	28.77	28.69	0.28%	1,039
Jul 15, 2026	28.65	28.83	28.65	28.69	28.61	0.03%	1,929
Jul 14, 2026	28.55	28.73	28.55	28.68	28.60	0.28%	2,023
Jul 13, 2026	28.70	28.73	28.60	28.60	28.52	-0.03%	1,168
Jul 10, 2026	28.61	28.61	28.61	28.61	28.53	-0.59%	1,571
Jul 8, 2026	28.78	28.78	28.78	28.78	28.70	0.70%	333
Jul 7, 2026	28.55	28.72	28.53	28.58	28.50	0.67%	1,636
Jul 6, 2026	28.53	28.53	28.37	28.39	28.31	-1.25%	1,625
Jul 3, 2026	28.72	28.75	28.69	28.75	28.67	0.77%	1,632
Jul 2, 2026	28.37	28.55	28.37	28.53	28.45	-0.38%	1,445
Jun 30, 2026	28.84	28.84	28.64	28.64	28.56	-0.21%	5,239
Jun 29, 2026	29.00	29.00	28.78	28.78	28.62	-0.79%	1,987
Jun 26, 2026	29.09	29.09	29.01	29.01	28.85	0.07%	279
Jun 25, 2026	28.97	29.02	28.97	28.99	28.83	0.45%	628
Jun 24, 2026	28.76	28.86	28.76	28.86	28.70	0.24%	305
Jun 23, 2026	28.57	28.80	28.57	28.79	28.63	0.31%	981
Jun 22, 2026	28.48	28.70	28.48	28.70	28.54	0.81%	2,822
Jun 19, 2026	28.61	28.62	28.47	28.47	28.31	0.25%	1,613
Jun 18, 2026	28.46	28.50	28.40	28.40	28.24	-0.25%	1,102
Jun 16, 2026	28.64	28.64	28.47	28.47	28.31	-0.35%	760
Jun 15, 2026	28.37	28.57	28.37	28.57	28.41	0.39%	1,552
Jun 12, 2026	28.69	28.69	28.46	28.46	28.30	-0.63%	2,310
Jun 11, 2026	28.77	28.77	28.64	28.64	28.48	0.92%	360
Jun 10, 2026	28.43	28.49	28.38	28.38	28.22	0.18%	727
Jun 9, 2026	28.33	28.33	28.33	28.33	28.17	-1.08%	1,363
Jun 8, 2026	28.64	28.64	28.64	28.64	28.48	0.49%	558
Jun 5, 2026	28.64	28.64	28.50	28.50	28.34	0.21%	347
Jun 4, 2026	28.18	28.44	28.18	28.44	28.28	0.53%	328
Jun 3, 2026	28.24	28.43	28.24	28.29	28.13	-0.53%	1,648
Jun 2, 2026	28.44	28.44	28.44	28.44	28.28	0.78%	284
Jun 1, 2026	28.10	28.22	28.10	28.22	28.06	-0.46%	2,686
May 29, 2026	28.54	28.54	28.35	28.35	28.19	-0.77%	1,358
May 28, 2026	28.48	28.65	28.48	28.65	28.41	0.24%	2,781
May 27, 2026	28.46	28.60	28.46	28.58	28.34	-0.42%	2,487
May 26, 2026	28.45	28.71	28.45	28.70	28.46	1.27%	1,700
May 25, 2026	28.34	28.34	28.32	28.34	28.10	0.85%	1,789
May 21, 2026	27.81	28.11	27.81	28.10	27.87	2.18%	8,280
May 19, 2026	27.39	27.52	27.39	27.50	27.27	0.62%	1,484
May 15, 2026	27.48	27.48	27.33	27.33	27.10	-0.83%	359