Canadian Utilities Limited (CU)

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	38.62	38.85	38.42	38.73	523,232	38.73
7/31/2025	39.68	39.68	38.08	38.58	1,139,043	38.58
7/30/2025	39.14	39.55	39.14	39.49	361,500	39.49
7/29/2025	38.87	39.15	38.81	39.01	224,619	39.01
7/28/2025	38.69	39.00	38.51	38.76	608,355	38.76
7/25/2025	38.96	39.02	38.70	38.84	269,972	38.84
7/24/2025	38.82	39.00	38.70	38.96	573,796	38.96
7/23/2025	39.23	39.25	38.72	38.72	751,192	38.72
7/22/2025	38.60	39.20	38.59	39.05	567,161	39.05
7/21/2025	38.43	38.59	38.26	38.56	396,626	38.56
7/18/2025	38.17	38.50	38.13	38.37	338,806	38.37
7/17/2025	38.35	38.48	38.01	38.14	413,273	38.14
7/16/2025	38.26	38.54	38.20	38.28	515,099	38.28
7/15/2025	38.31	38.35	38.00	38.23	504,023	38.23
7/14/2025	37.90	38.35	37.89	38.21	1,639,201	38.21
7/11/2025	37.85	38.07	37.75	37.91	372,732	37.91
7/10/2025	37.89	38.21	37.86	37.95	841,438	37.95
7/09/2025	37.77	38.00	37.62	37.86	254,902	37.86
7/08/2025	37.64	37.96	37.38	37.79	685,039	37.79
7/07/2025	37.55	37.71	37.34	37.65	591,213	37.65
7/04/2025	37.47	37.68	37.58	37.61	110,220	37.61
7/03/2025	37.64	37.64	37.34	37.46	193,288	37.46
7/02/2025	37.85	37.86	37.43	37.59	345,323	37.59
6/30/2025	37.40	0.00	37.68	37.68	0	37.68
6/27/2025	37.32	37.58	37.26	37.40	401,141	37.40
6/26/2025	37.73	37.77	37.44	37.55	287,385	37.55
6/25/2025	37.65	38.07	37.32	37.73	309,550	37.73
6/24/2025	37.83	38.23	37.68	37.82	252,966	37.82
6/23/2025	37.63	37.98	37.63	37.83	249,256	37.83
6/20/2025	37.71	37.88	37.29	37.65	986,854	37.65
6/19/2025	37.70	38.01	37.49	37.66	161,503	37.66
6/18/2025	37.91	37.97	37.70	37.77	412,646	37.77
6/17/2025	37.97	37.97	37.65	37.89	214,921	37.89
6/16/2025	38.06	38.31	37.70	37.91	317,099	37.91
6/13/2025	38.07	38.21	37.91	38.10	480,709	38.10
6/12/2025	37.67	38.07	37.50	38.03	750,324	38.03
6/11/2025	37.80	37.87	37.57	37.67	178,490	37.67
6/10/2025	37.52	37.90	37.48	37.76	428,663	37.76
6/09/2025	37.58	37.87	37.40	37.51	314,390	37.51
6/06/2025	37.98	37.98	37.47	37.66	266,525	37.66
6/05/2025	38.05	38.08	37.81	37.84	331,938	37.84
6/04/2025	38.36	38.60	38.05	38.05	396,117	38.05
6/03/2025	38.58	38.60	38.19	38.42	369,926	38.42
6/02/2025	38.38	38.60	38.15	38.40	455,725	38.40
5/30/2025	38.51	38.85	38.31	38.38	977,847	38.38
5/29/2025	38.26	38.58	38.25	38.31	505,826	38.31
5/28/2025	38.37	38.54	38.11	38.30	488,214	38.30
5/27/2025	38.10	38.66	38.10	38.42	924,737	38.42
5/26/2025	38.00	38.39	37.80	38.06	113,295	38.06
5/23/2025	37.81	38.13	37.70	38.07	351,068	38.07
5/22/2025	37.94	38.39	37.74	37.74	400,554	37.74
5/21/2025	37.52	38.33	37.41	38.18	609,735	38.18
5/20/2025	37.15	37.69	37.13	37.39	1,248,911	37.39
5/16/2025	36.93	0.00	37.12	37.12	0	37.12
5/15/2025	36.81	37.19	36.73	36.93	462,505	36.93
5/14/2025	36.61	36.87	36.39	36.69	408,120	36.69
5/13/2025	36.74	36.96	36.43	36.71	616,777	36.71
5/12/2025	37.11	37.17	36.23	36.67	918,287	36.67
5/09/2025	37.56	37.76	37.02	37.27	377,026	37.27
5/08/2025	37.98	38.14	37.47	37.63	478,382	37.63
5/07/2025	37.52	38.13	37.52	38.00	463,274	38.00
5/06/2025	37.55	37.98	37.53	37.91	1,087,926	37.91
5/05/2025	37.55	37.64	37.21	37.55	489,635	37.55
5/02/2025	37.80	37.84	37.42	37.60	346,330	37.60