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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.65	41.84	41.84	41.87	41.23	233,600
November 20, 2025	42	41.68	41.68	42.06	41.53	387,800
November 19, 2025	42.44	42.08	42.08	42.54	42.03	342,300
November 18, 2025	42.2	42.38	42.38	42.58	42.13	687,733
November 17, 2025	42.39	42.14	42.14	42.46	42.01	563,900
November 14, 2025	42.82	42.4	42.4	42.82	42.28	241,400
November 13, 2025	42.43	42.82	42.82	42.95	42.43	559,131
November 12, 2025	41.97	42.57	42.57	42.63	41.85	697,300
November 11, 2025	42.08	41.96	41.96	42.23	41.63	393,200
November 10, 2025	41.1	41.99	41.99	42.19	41.1	864,900
November 07, 2025	39.95	41.08	41.08	41.23	39.95	653,600
November 06, 2025	39.31	39.69	39.69	39.83	39	1.08M
November 05, 2025	39.46	39.69	39.23	39.86	39.46	503,504
November 04, 2025	39.38	39.43	38.98	39.46	39.13	467,042
November 03, 2025	39.36	39.36	38.91	39.51	39.05	368,300
October 31, 2025	39.23	39.28	39.28	39.36	39.01	424,700
October 30, 2025	39.09	39.36	39.36	39.42	39.06	303,800
October 29, 2025	39.31	39.05	39.05	39.33	38.88	316,205
October 28, 2025	39.65	39.3	39.3	39.79	39.2	490,739
October 27, 2025	40.12	39.7	39.7	40.2	39.54	435,106
October 24, 2025	40.41	40.2	40.2	40.46	40.02	484,319
October 23, 2025	40.57	40.37	40.37	40.65	40.35	615,300
October 22, 2025	40.21	40.48	40.48	40.76	40.1	800,000
October 21, 2025	39.68	40.01	40.01	40.03	39.68	553,100
October 20, 2025	39.76	39.85	39.85	39.95	39.71	721,500
October 17, 2025	39.44	39.73	39.73	39.77	39.35	581,800
October 16, 2025	39.55	39.53	39.53	39.85	39.3	425,747
October 15, 2025	38.78	39.55	39.55	39.73	38.78	712,311
October 14, 2025	39.02	38.9	38.9	39.32	38.82	1.25M
October 10, 2025	38.52	39.04	39.04	39.11	38.51	480,302
October 09, 2025	38.84	38.66	38.66	38.92	38.56	312,600
October 08, 2025	38.81	38.78	38.78	38.81	38.57	754,942
October 07, 2025	38.77	38.84	38.84	38.85	38.56	528,643
October 06, 2025	38.88	38.81	38.81	38.9	38.55	166,237
October 03, 2025	38.91	38.87	38.87	39.14	38.77	263,263
October 02, 2025	38.68	39.03	39.03	39.05	38.63	501,005
October 01, 2025	38.77	38.69	38.69	38.99	38.62	229,700
September 30, 2025	38.6	38.93	38.93	38.97	38.58	361,400
September 29, 2025	38.33	38.51	38.51	38.66	38.33	349,400
September 26, 2025	38.43	38.42	38.42	38.7	38.36	165,800
September 25, 2025	38.2	38.42	38.42	38.45	38.08	366,600
September 24, 2025	37.91	38.26	38.26	38.31	37.91	293,706
September 23, 2025	37.68	37.94	37.94	37.99	37.55	147,921
September 22, 2025	37.38	37.69	37.69	37.97	37.38	332,949
September 19, 2025	37.45	37.32	37.32	37.48	37.13	590,200
September 18, 2025	37.22	37.18	37.18	37.4	37.15	207,536
September 17, 2025	37.43	37.38	37.38	37.63	37.36	208,049
September 16, 2025	37.83	37.46	37.46	38.02	37.43	536,819
September 15, 2025	38.15	37.96	37.96	38.19	37.85	176,403
September 12, 2025	38.01	38.12	38.12	38.17	38	164,080
September 11, 2025	38.13	38.03	38.03	38.22	37.97	272,600

Canadian Utilities Limited (CU.TO) TSX