Canadian Utilities Limited - CU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.95	47.01	47.01	47.29	46.67	374,346
February 19, 2026	46.33	46.84	46.84	47.01	46.32	321,833
February 18, 2026	46.48	46.35	46.35	46.69	46.08	412,004
February 17, 2026	46.13	46.38	46.38	46.52	46.12	713,806
February 13, 2026	45.58	45.91	45.91	46.03	45.41	481,300
February 12, 2026	44.86	45.6	45.6	45.78	44.75	1.15M
February 11, 2026	43.9	44.65	44.65	44.73	43.65	981,300
February 10, 2026	43.52	43.88	43.88	43.88	43.09	854,415
February 09, 2026	43.77	43.54	43.54	43.96	43.33	565,111
February 06, 2026	44.5	43.84	43.84	44.72	43.62	552,900
February 05, 2026	44.65	44.44	44.44	44.65	43.5	566,434
February 04, 2026	44.48	44.89	44.43	45	44.27	635,323
February 03, 2026	43.96	44.3	43.84	44.5	43.76	692,149
February 02, 2026	44.11	43.87	43.42	44.41	43.65	758,200
January 30, 2026	43.91	44.07	44.07	44.49	43.42	707,900
January 29, 2026	44.49	44.01	44.01	44.62	44	563,349
January 28, 2026	43.83	44.29	44.29	44.41	43.7	643,000
January 27, 2026	43.82	43.86	43.86	44.14	43.75	860,600
January 26, 2026	43.75	43.79	43.79	44.04	43.66	614,746
January 23, 2026	43.66	43.81	43.81	43.98	43.44	634,311
January 22, 2026	43.64	43.64	43.64	44.05	43.47	357,910
January 21, 2026	44.45	43.63	43.63	44.54	43.5	491,900
January 20, 2026	43.72	44.3	44.3	44.43	43.54	440,642
January 19, 2026	43.69	43.72	43.72	43.86	43.41	148,253
January 16, 2026	43.52	43.66	43.66	43.75	43.35	260,300
January 15, 2026	43.5	43.53	43.53	43.81	43.45	315,509
January 14, 2026	43.36	43.55	43.55	43.86	43.36	311,499
January 13, 2026	43.09	43.28	43.28	43.76	42.95	623,224
January 12, 2026	43.12	43.11	43.11	43.35	43	344,643
January 09, 2026	42.96	43.17	43.17	43.39	42.96	443,333
January 08, 2026	42.64	42.91	42.91	43.43	42.64	385,040
January 07, 2026	42.49	42.78	42.78	42.88	42.49	323,018
January 06, 2026	42.24	42.54	42.54	42.59	41.77	607,600
January 05, 2026	42.71	42.21	42.21	42.99	41.86	214,536
January 02, 2026	42.68	42.79	42.79	43.01	42.55	162,000
December 31, 2025	42.57	42.73	42.73	42.75	42.48	118,730
December 30, 2025	42.4	42.55	42.55	42.63	42.37	261,211
December 29, 2025	42.26	42.44	42.44	42.59	42.26	149,305
December 23, 2025	41.9	42.33	42.33	42.38	41.56	167,121
December 22, 2025	41.83	41.97	41.97	42.02	41.49	312,400
December 19, 2025	42.19	41.84	41.84	42.48	41.75	912,900
December 18, 2025	42.53	42.28	42.28	42.7	42.24	268,600
December 17, 2025	41.9	42.62	42.62	42.68	41.73	312,700
December 16, 2025	41.87	41.84	41.84	42.08	41.7	307,900
December 15, 2025	41.49	41.75	41.75	41.9	41.35	223,000
December 12, 2025	41.43	41.53	41.53	41.64	41.34	150,836
December 11, 2025	41.18	41.21	41.21	41.42	41.08	527,200
December 10, 2025	41.32	41.13	41.13	41.34	40.87	350,623
December 09, 2025	41.61	41.42	41.42	41.89	41.41	309,300
December 08, 2025	41.55	41.61	41.61	41.68	41.15	474,700
December 05, 2025	41.73	41.72	41.72	41.87	41.58	244,939
December 04, 2025	42.14	41.89	41.89	42.21	41.75	755,128
December 03, 2025	42.05	41.84	41.84	42.1	41.55	640,600
December 02, 2025	42.36	42.06	42.06	42.39	41.96	240,645
December 01, 2025	41.97	42.21	42.21	42.29	41.93	249,700
November 28, 2025	42.03	42.23	42.23	42.39	41.96	284,900
November 27, 2025	42.1	42.03	42.03	42.17	41.99	58,732
November 26, 2025	42.32	42.13	42.13	42.36	42.08	377,896
November 25, 2025	42.04	42.22	42.22	42.55	42.03	393,206
November 24, 2025	41.68	41.83	41.83	41.83	41.47	1.21M

Canadian Utilities Limited (CU.TO) TSX