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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.08	38.07	38.07	38.2	37.95	936,514
September 04, 2025	38.11	38.07	38.07	38.23	37.91	538,300
September 03, 2025	38.04	37.97	37.97	38.16	37.87	233,145
September 02, 2025	37.93	38.02	38.02	38.05	37.81	596,524
August 29, 2025	38.11	38.23	38.23	38.4	37.85	296,400
August 28, 2025	38.02	38.07	38.07	38.08	37.79	229,400
August 27, 2025	37.93	38.04	38.04	38.18	37.68	472,500
August 26, 2025	38.11	37.93	37.93	38.11	37.56	1.42M
August 25, 2025	38.43	38.12	38.12	38.43	37.97	659,020
August 22, 2025	38.65	38.55	38.55	38.85	38.44	530,300
August 21, 2025	38.34	38.52	38.52	38.71	38.34	175,120
August 20, 2025	38.21	38.4	38.4	38.53	38.18	475,400
August 19, 2025	37.97	38.12	38.12	38.27	37.97	401,200
August 18, 2025	38.3	38.11	38.11	38.32	38	717,811
August 15, 2025	38.22	38.22	38.22	38.3	38.05	314,700
August 14, 2025	38.01	38.3	38.3	38.4	37.97	1.11M
August 13, 2025	38.26	37.96	37.96	38.43	37.91	371,154
August 12, 2025	38.21	38.26	38.26	38.38	38.08	476,511
August 11, 2025	38.14	38.21	38.21	38.38	37.94	540,106
August 08, 2025	38.07	38.13	38.13	38.33	38.04	510,518
August 07, 2025	38.39	38.21	38.21	38.39	37.82	501,138
August 06, 2025	38.62	38.83	38.37	38.93	38.48	569,532
August 05, 2025	38.89	38.67	38.21	39.13	38.5	937,300
August 01, 2025	38.62	38.73	38.27	38.85	38.42	523,232
July 31, 2025	39.68	38.58	38.13	39.68	38.08	1.14M
July 30, 2025	39.14	39.49	39.02	39.55	39.14	361,500
July 29, 2025	38.87	39.01	39.01	39.15	38.81	224,500
July 28, 2025	38.69	38.76	38.76	39	38.51	608,000
July 25, 2025	38.96	38.84	38.84	39.02	38.7	269,900
July 24, 2025	38.82	38.96	38.96	39	38.7	573,800
July 23, 2025	39.23	38.72	38.72	39.25	38.72	751,200
July 22, 2025	38.6	39.05	39.05	39.2	38.59	567,200
July 21, 2025	38.43	38.56	38.56	38.59	38.26	396,626
July 18, 2025	38.17	38.37	38.37	38.5	38.14	338,537
July 17, 2025	38.35	38.14	38.14	38.48	38.01	413,300
July 16, 2025	38.26	38.28	38.28	38.54	38.2	515,100
July 15, 2025	38.31	38.23	38.23	38.35	38	504,023
July 14, 2025	37.9	38.21	38.21	38.35	37.89	1.64M
July 11, 2025	37.85	37.91	37.91	38.07	37.75	372,700
July 10, 2025	37.89	37.95	37.95	38.21	37.86	841,438
July 09, 2025	37.77	37.86	37.86	38	37.62	254,822
July 08, 2025	37.64	37.79	37.79	37.96	37.38	685,039
July 07, 2025	37.55	37.65	37.65	37.71	37.34	591,010
July 04, 2025	37.47	37.61	37.61	37.7	37.47	110,220
July 03, 2025	37.64	37.46	37.46	37.64	37.34	193,300
July 02, 2025	37.85	37.59	37.59	37.86	37.43	345,238
June 30, 2025	37.29	37.68	37.68	37.84	37.29	354,500
June 27, 2025	37.32	37.4	37.4	37.58	37.26	401,100
June 26, 2025	37.73	37.55	37.55	37.77	37.44	287,327
June 25, 2025	37.65	37.73	37.73	38.07	37.32	309,500
June 24, 2025	37.83	37.82	37.82	38.23	37.68	253,000
June 23, 2025	37.63	37.83	37.83	37.98	37.63	249,300
June 20, 2025	37.71	37.65	37.65	37.88	37.3	986,800
June 19, 2025	37.7	37.66	37.66	38.01	37.49	161,503
June 18, 2025	37.91	37.77	37.77	37.97	37.7	412,646
June 17, 2025	37.97	37.89	37.89	37.98	37.65	214,921
June 16, 2025	38.06	37.91	37.91	38.31	37.7	317,100
June 13, 2025	38.07	38.1	38.1	38.21	37.91	480,604
June 12, 2025	37.67	38.03	38.03	38.07	37.5	750,324
June 11, 2025	37.8	37.67	37.67	37.87	37.57	178,500

Canadian Utilities Limited (CU.TO) TSX