Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Canadian Utilities Limited (CU)
Canadian Utilities Limited (CU) Historical

CU Canadian Utilities Limited

29.85

-0.12 (-0.40%)

Jun 18 2024 - Closed

Delayed by 15 minutes

CU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	29.85	-0.12	-0.40%	29.81	30.11	29.75	235,489
Jun 17 2024	29.97	-0.49	-1.61%	30.31	30.32	29.85	434,837
Jun 14 2024	30.46	-0.25	-0.81%	30.50	30.60	30.23	298,674
Jun 13 2024	30.71	-0.12	-0.39%	30.76	31.00	30.55	340,550
Jun 12 2024	30.83	-0.23	-0.74%	31.28	31.40	30.69	256,736
Jun 11 2024	31.06	-0.11	-0.35%	31.08	31.27	30.96	356,838
Jun 10 2024	31.17	-0.14	-0.45%	31.20	31.37	31.05	457,037
Jun 07 2024	31.31	-0.35	-1.11%	31.43	31.50	31.17	282,092
Jun 06 2024	31.66	0.09	0.29%	31.50	31.77	31.45	218,035
Jun 05 2024	31.57	0.26	0.83%	31.31	31.83	31.31	387,483
Jun 04 2024	31.31	0.17	0.55%	31.10	31.47	31.03	314,870
Jun 03 2024	31.14	0.06	0.19%	31.07	31.23	30.83	633,207
May 31 2024	31.08	0.49	1.60%	30.64	31.12	30.58	1,239,603
May 30 2024	30.59	-0.13	-0.42%	30.70	30.76	30.51	311,365
May 29 2024	30.72	-0.31	-1.00%	30.82	30.91	30.66	352,221
May 28 2024	31.03	-0.47	-1.49%	31.43	31.49	30.89	287,510
May 27 2024	31.50	-0.07	-0.22%	31.51	31.58	31.37	93,524
May 24 2024	31.57	0.13	0.41%	31.49	31.66	31.21	321,656
May 23 2024	31.44	-0.50	-1.57%	31.87	31.87	31.14	440,471
May 22 2024	31.94	0.02	0.06%	31.78	32.17	31.76	514,079
May 21 2024	31.92	0.08	0.25%	31.76	31.96	31.63	710,595
May 17 2024	31.84	0.01	0.03%	31.84	31.89	31.54	562,585
May 16 2024	31.83	-0.01	-0.03%	31.84	32.05	31.75	323,950
May 15 2024	31.84	-0.20	-0.62%	32.14	32.17	31.76	489,439
May 14 2024	32.04	0.18	0.56%	31.99	32.10	31.90	449,085
May 13 2024	31.86	0.03	0.09%	31.82	32.04	31.69	860,604
May 10 2024	31.83	0.28	0.89%	31.65	31.92	31.59	674,930
May 09 2024	31.55	-0.01	-0.03%	31.65	31.65	31.29	295,695
May 08 2024	31.56	0.40	1.28%	31.12	31.72	30.99	493,176
May 07 2024	31.16	0.45	1.47%	30.71	31.19	30.62	576,230
May 06 2024	30.71	0.48	1.59%	30.33	30.78	30.28	723,090
May 03 2024	30.23	-0.07	-0.23%	30.50	30.58	30.07	846,567
May 02 2024	30.30	-0.13	-0.43%	30.46	30.53	30.13	640,199
May 01 2024	30.43	-0.35	-1.14%	30.39	30.61	30.06	332,273
Apr 30 2024	30.78	-0.21	-0.68%	30.90	31.04	30.64	556,377
Apr 29 2024	30.99	0.30	0.98%	30.81	31.07	30.76	482,099
Apr 26 2024	30.69	0.05	0.16%	30.65	30.87	30.60	262,987
Apr 25 2024	30.64	0.20	0.66%	30.23	30.70	30.11	1,019,032
Apr 24 2024	30.44	0.14	0.46%	30.20	30.53	30.20	307,424
Apr 23 2024	30.30	0.12	0.40%	30.16	30.51	30.08	478,375
Apr 22 2024	30.18	-0.02	-0.07%	30.17	30.29	30.01	725,314
Apr 19 2024	30.20	0.38	1.27%	29.76	30.25	29.75	244,766
Apr 18 2024	29.82	0.27	0.91%	29.63	29.91	29.55	560,374
Apr 17 2024	29.55	-0.07	-0.24%	29.65	29.87	29.39	441,526
Apr 16 2024	29.62	-0.49	-1.63%	30.08	30.08	29.61	282,515
Apr 15 2024	30.11	-0.06	-0.20%	30.20	30.33	29.82	685,995
Apr 12 2024	30.17	-0.53	-1.73%	30.71	31.11	30.14	343,034
Apr 11 2024	30.70	0.25	0.82%	30.54	30.88	30.31	999,304
Apr 10 2024	30.45	-0.41	-1.33%	30.65	30.78	30.31	727,344
Apr 09 2024	30.86	0.39	1.28%	30.50	31.11	30.39	400,163
Apr 08 2024	30.47	0.34	1.13%	30.13	30.65	30.08	750,788
Apr 05 2024	30.13	-0.03	-0.10%	30.01	30.20	29.88	576,801
Apr 04 2024	30.16	0.07	0.23%	30.28	30.40	30.04	404,172
Apr 03 2024	30.09	-0.06	-0.20%	30.14	30.29	29.98	313,111
Apr 02 2024	30.15	-0.22	-0.72%	30.25	30.49	30.14	201,680
Apr 01 2024	30.37	-0.48	-1.56%	30.82	30.82	30.29	297,745
Mar 28 2024	30.85	0.16	0.52%	30.68	30.88	30.56	292,746
Mar 27 2024	30.69	-0.05	-0.16%	30.80	30.95	30.58	217,810
Mar 26 2024	30.74	-0.13	-0.42%	30.89	30.96	30.72	232,505
Mar 25 2024	30.87	0.10	0.32%	30.71	30.98	30.58	381,079
Mar 22 2024	30.77	0.01	0.03%	30.88	30.97	30.76	283,838
Mar 21 2024	30.76	-0.03	-0.10%	30.85	30.93	30.75	311,693

Canadian Utilities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions