TSX:UTIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.39	27.39	27.27	27.29	27.29	0.07%	2,314
May 7, 2026	27.08	27.27	27.08	27.27	27.27	-0.33%	301
May 6, 2026	27.25	27.36	27.25	27.36	27.36	-0.26%	201
May 5, 2026	27.24	27.46	27.24	27.43	27.43	1.67%	1,072
May 4, 2026	27.01	27.01	26.98	26.98	26.98	-0.95%	1,143
May 1, 2026	27.24	27.24	27.24	27.24	27.24	0.70%	501
Apr 30, 2026	26.96	27.07	26.96	27.05	27.05	1.84%	1,652
Apr 29, 2026	27.21	27.21	26.54	26.56	26.48	-2.42%	2,790
Apr 28, 2026	27.29	27.29	27.22	27.22	27.14	0.07%	329
Apr 27, 2026	27.18	27.23	27.18	27.20	27.12	0.26%	543
Apr 24, 2026	27.13	27.13	27.13	27.13	27.05	0.11%	234
Apr 23, 2026	27.10	27.10	27.10	27.10	27.02	1.88%	2,537
Apr 22, 2026	26.85	26.85	26.60	26.60	26.52	-0.08%	1,790
Apr 21, 2026	27.02	27.02	26.62	26.62	26.54	-1.88%	622
Apr 20, 2026	27.20	27.25	27.10	27.13	27.05	-0.73%	761
Apr 17, 2026	27.33	27.33	27.33	27.33	27.25	-0.29%	321
Apr 16, 2026	27.41	27.41	27.41	27.41	27.33	-0.40%	5,008
Apr 15, 2026	27.40	27.52	27.40	27.52	27.44	0.44%	799
Apr 14, 2026	27.33	27.40	27.33	27.40	27.32	-0.18%	693
Apr 13, 2026	27.61	27.61	27.45	27.45	27.37	-0.94%	636
Apr 10, 2026	27.52	27.73	27.52	27.71	27.63	0.43%	659
Apr 9, 2026	27.75	27.75	27.59	27.59	27.51	0.07%	818
Apr 8, 2026	27.47	27.59	27.47	27.57	27.49	0.62%	1,917
Apr 7, 2026	27.40	27.40	27.40	27.40	27.32	0.44%	1,520
Apr 6, 2026	27.28	27.28	27.28	27.28	27.20	0.59%	4,905
Apr 1, 2026	27.07	27.12	27.07	27.12	27.04	0.44%	7,609
Mar 31, 2026	26.96	27.00	26.84	27.00	26.92	0.37%	458
Mar 30, 2026	26.76	27.10	26.76	26.90	26.74	1.13%	1,809
Mar 27, 2026	26.67	26.70	26.60	26.60	26.44	-0.41%	4,926
Mar 26, 2026	26.71	26.71	26.71	26.71	26.55	0.34%	162
Mar 25, 2026	26.62	26.62	26.62	26.62	26.46	1.02%	1,216
Mar 24, 2026	26.35	26.35	26.35	26.35	26.20	1.00%	105
Mar 23, 2026	26.21	26.21	26.07	26.09	25.94	-0.23%	5,054
Mar 20, 2026	26.78	26.78	26.15	26.15	26.00	-2.21%	1,438
Mar 19, 2026	26.87	26.87	26.66	26.74	26.58	-0.59%	1,414
Mar 18, 2026	26.91	26.94	26.87	26.90	26.74	-0.15%	1,221
Mar 17, 2026	27.16	27.16	26.94	26.94	26.78	-0.26%	10,373
Mar 16, 2026	26.91	27.01	26.91	27.01	26.85	0.60%	2,218
Mar 13, 2026	26.85	27.11	26.80	26.85	26.69	0.19%	4,239
Mar 12, 2026	26.81	26.87	26.80	26.80	26.64	0.87%	111,810
Mar 11, 2026	26.65	26.65	26.57	26.57	26.41	0.38%	5,753
Mar 10, 2026	26.23	26.53	26.23	26.47	26.32	0.65%	2,256
Mar 9, 2026	26.12	26.30	26.04	26.30	26.15	0.27%	2,146
Mar 6, 2026	26.47	26.47	26.21	26.23	26.08	-1.02%	5,010
Mar 5, 2026	26.42	26.51	26.31	26.50	26.35	0.15%	1,013
Mar 4, 2026	26.65	26.65	26.39	26.46	26.31	-0.64%	1,341
Mar 3, 2026	26.31	26.63	26.31	26.63	26.47	-0.45%	1,140
Mar 2, 2026	26.70	26.82	26.70	26.75	26.59	-	1,246
Feb 27, 2026	26.82	26.82	26.71	26.75	26.59	0.15%	2,068
Feb 26, 2026	26.62	26.73	26.62	26.71	26.48	0.23%	4,030