TSX:UTIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.29	26.29	26.22	26.22	26.22	0.04%	329
Sep 18, 2026	26.13	26.21	26.06	26.21	26.21	-0.04%	542
Sep 17, 2026	26.30	26.30	26.22	26.22	26.22	2.99%	1,003
Sep 15, 2026	25.82	25.82	25.43	25.46	25.46	-0.82%	3,134
Sep 14, 2026	25.61	25.67	25.60	25.67	25.67	-1.27%	2,468
Sep 11, 2026	26.19	26.20	26.00	26.00	26.00	-0.50%	2,128
Sep 10, 2026	26.49	26.49	26.13	26.13	26.13	-1.77%	1,280
Sep 9, 2026	26.89	26.89	26.55	26.60	26.60	-0.97%	1,486
Sep 8, 2026	26.56	26.86	26.56	26.86	26.86	1.09%	2,952
Sep 4, 2026	26.57	26.57	26.51	26.57	26.57	0.72%	601
Sep 3, 2026	26.28	26.42	26.28	26.38	26.38	-0.26%	693
Sep 2, 2026	26.45	26.45	26.45	26.45	26.45	-0.19%	448
Sep 1, 2026	26.83	26.83	26.50	26.50	26.50	-1.21%	339
Aug 31, 2026	26.69	26.83	26.65	26.83	26.83	0.39%	3,425
Aug 28, 2026	26.96	26.99	26.77	26.80	26.72	-0.63%	719
Aug 27, 2026	26.97	26.97	26.97	26.97	26.89	-0.77%	598
Aug 26, 2026	27.18	27.18	27.18	27.18	27.10	0.33%	2,020
Aug 25, 2026	27.15	27.15	27.09	27.09	27.01	0.63%	882
Aug 24, 2026	26.88	26.92	26.87	26.92	26.84	0.02%	1,004
Aug 21, 2026	27.25	27.25	26.91	26.92	26.83	-2.16%	1,370
Aug 20, 2026	27.56	27.61	27.51	27.51	27.43	0.15%	1,403
Aug 19, 2026	27.61	27.61	27.47	27.47	27.39	-0.76%	1,157
Aug 18, 2026	27.75	27.81	27.68	27.68	27.60	-0.14%	4,223
Aug 17, 2026	28.00	28.00	27.72	27.72	27.64	-0.86%	10,238
Aug 14, 2026	28.05	28.05	27.96	27.96	27.88	-	1,606
Aug 13, 2026	27.92	27.96	27.92	27.96	27.88	0.76%	409
Aug 12, 2026	27.80	27.82	27.75	27.75	27.67	0.11%	1,593
Aug 11, 2026	27.46	27.72	27.46	27.72	27.64	2.02%	1,288
Aug 10, 2026	27.50	27.50	27.11	27.17	27.09	-1.09%	1,785
Aug 7, 2026	27.55	27.55	27.47	27.47	27.39	-1.36%	598
Aug 6, 2026	27.85	27.85	27.85	27.85	27.77	-	563
Aug 5, 2026	28.43	28.43	27.82	27.85	27.77	-1.76%	6,454
Aug 4, 2026	28.32	28.38	28.10	28.35	28.27	-0.67%	9,481
Jul 31, 2026	28.78	28.78	28.53	28.54	28.45	-0.56%	2,174
Jul 30, 2026	28.78	28.78	28.78	28.78	28.61	0.84%	246
Jul 29, 2026	29.02	29.02	28.54	28.54	28.38	-3.02%	2,373
Jul 24, 2026	29.53	29.53	29.39	29.43	29.26	0.07%	498
Jul 23, 2026	29.08	29.42	29.08	29.41	29.24	1.10%	1,079
Jul 22, 2026	29.15	29.25	29.09	29.09	28.92	1.22%	4,006
Jul 21, 2026	28.74	28.80	28.60	28.74	28.57	-	2,773
Jul 20, 2026	28.74	28.74	28.74	28.74	28.57	-0.14%	1,382
Jul 17, 2026	28.78	28.78	28.78	28.78	28.61	0.03%	748
Jul 16, 2026	28.65	28.77	28.65	28.77	28.60	0.28%	1,039
Jul 15, 2026	28.65	28.83	28.65	28.69	28.52	0.03%	1,929
Jul 14, 2026	28.55	28.73	28.55	28.68	28.51	0.28%	2,023
Jul 13, 2026	28.70	28.73	28.60	28.60	28.44	-0.03%	1,168
Jul 10, 2026	28.61	28.61	28.61	28.61	28.45	-0.59%	1,571
Jul 8, 2026	28.78	28.78	28.78	28.78	28.61	0.70%	333
Jul 7, 2026	28.55	28.72	28.53	28.58	28.42	0.67%	1,636
Jul 6, 2026	28.53	28.53	28.37	28.39	28.23	-1.25%	1,625