Skip to main content
Global X Equal Weight Canadian Utilities Index ETF (TSX:UTIL)
Canada flag Canada · Delayed Price · Currency is CAD
27.96
-0.01 (-0.04%)
Nov 12, 2026, 2:33 PM EST

TSX:UTIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202628.0528.0527.9627.9627.96-0.04%741
Nov 11, 202628.0428.0427.9727.9727.97-0.25%595
Nov 10, 202628.0428.0428.0428.0428.040.65%6,589
Nov 9, 202627.8727.8827.8627.8627.86-0.07%513
Nov 6, 202627.4627.8827.4627.8827.881.75%2,709
Nov 5, 202627.8027.8027.4027.4027.40-0.94%424
Nov 4, 202627.6527.6827.6527.6627.661.21%514
Nov 2, 202626.8627.3326.8627.3327.332.24%1,295
Oct 30, 202626.7926.8326.7326.7326.73-0.71%641
Oct 29, 202626.9127.0026.9127.0026.921.12%5,962
Oct 28, 202626.7026.7026.7026.7026.620.23%159
Oct 26, 202626.6026.6426.5826.6426.56-608
Oct 23, 202626.6526.6526.6426.6426.56-0.04%695
Oct 22, 202626.6626.6626.6526.6526.57-0.04%983
Oct 21, 202626.6826.6826.6626.6626.580.87%1,537
Oct 20, 202626.4326.4326.4326.4326.350.69%256
Oct 19, 202626.5426.5426.2326.2526.17-1.50%3,315
Oct 16, 202626.4126.6526.4126.6526.570.91%394
Oct 15, 202626.4426.4426.4126.4126.330.57%632
Oct 14, 202626.3026.3026.2626.2626.18-0.57%749
Oct 13, 202626.4826.4826.4126.4126.33-0.41%387
Oct 9, 202626.5026.5226.4426.5226.440.99%989
Oct 8, 202626.2326.2626.2326.2626.18-0.08%385
Oct 7, 202626.2826.2826.2826.2826.20-0.45%676
Oct 6, 202626.0126.4026.0126.4026.321.38%3,977
Oct 5, 202626.0726.0726.0126.0425.960.04%1,002
Oct 2, 202626.0026.0326.0026.0325.950.89%377
Oct 1, 202625.6925.8025.6925.8025.720.31%855
Sep 30, 202625.7225.7225.7225.7225.640.04%618
Sep 29, 202625.6225.7125.5225.7125.630.16%584
Sep 28, 202625.5825.8525.5825.7525.590.04%2,969
Sep 25, 202625.7425.7425.7425.7425.58-0.27%218
Sep 24, 202625.8825.8825.7725.8125.65-1.00%2,075
Sep 23, 202626.0226.0726.0226.0725.91-0.57%399
Sep 22, 202626.2926.2926.2226.2226.060.04%329
Sep 18, 202626.1326.2126.0626.2126.05-0.04%542
Sep 17, 202626.3026.3026.2226.2226.062.99%1,003
Sep 15, 202625.8225.8225.4325.4625.31-0.82%3,134
Sep 14, 202625.6125.6725.6025.6725.51-1.27%2,468
Sep 11, 202626.1926.2026.0026.0025.84-0.50%2,128
Sep 10, 202626.4926.4926.1326.1325.97-1.77%1,280
Sep 9, 202626.8926.8926.5526.6026.44-0.97%1,486
Sep 8, 202626.5626.8626.5626.8626.701.09%2,952
Sep 4, 202626.5726.5726.5126.5726.410.72%601
Sep 3, 202626.2826.4226.2826.3826.22-0.26%693
Sep 2, 202626.4526.4526.4526.4526.29-0.19%448
Sep 1, 202626.8326.8326.5026.5026.34-1.21%339
Aug 31, 202626.6926.8326.6526.8326.660.39%3,425
Aug 28, 202626.9626.9926.7726.8026.56-0.63%719
Aug 27, 202626.9726.9726.9726.9726.73-0.77%598