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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2023	34.4	34.4	34.4	34.4	34.4	100
December 18, 2023	34.59	34.59	34.59	34.59	33.83	2,400
December 15, 2023	35.25	35.25	35.25	35.25	35.25	0
December 14, 2023	35.05	35.25	35.25	35.25	35.05	1,300
December 13, 2023	34.58	35	35	35	34.58	1,300
December 12, 2023	34.98	34.98	34.98	34.98	34.98	0
December 11, 2023	34.98	34.98	34.98	34.98	34.98	0
December 08, 2023	34.98	34.98	34.98	34.98	34.98	0
December 07, 2023	34.61	34.98	34.98	34.98	34.58	2,700
December 06, 2023	33.29	33.29	33.29	33.29	33.29	0
December 05, 2023	33.42	33.29	33.29	33.43	33.29	1,100
December 04, 2023	33.79	33.85	33.85	33.95	33.79	15,500
December 01, 2023	33.46	33.4	33.4	33.46	33.4	600
November 30, 2023	33.91	33.91	33.91	33.91	33.91	0
November 29, 2023	33.91	33.91	33.91	33.91	33.91	0
November 28, 2023	33.91	33.91	33.91	33.91	33.91	200
November 27, 2023	33.87	33.87	33.87	33.87	33.87	100
November 24, 2023	33.86	33.86	33.86	33.86	33.86	0
November 23, 2023	33.56	33.86	33.86	33.86	33.56	200
November 22, 2023	33.5	33.5	33.5	33.5	33.5	0
November 21, 2023	32.6	33.5	33.5	34.06	32.6	1,200
November 20, 2023	34.46	34.26	34.26	34.57	34.26	1,700
November 17, 2023	34.57	34.57	34.57	34.57	34.57	0
November 16, 2023	34.57	34.57	34.57	34.57	34.57	0
November 15, 2023	34.3	34.57	34.57	34.57	34.3	600
November 14, 2023	34.3	34.3	34.3	34.3	34.3	300
November 13, 2023	33.97	33.67	33.67	33.97	33.67	200
November 10, 2023	33.8	33.65	33.65	33.8	33.65	1,700
November 09, 2023	33.49	33.88	33.88	33.88	33.47	900
November 08, 2023	33.86	33.86	33.86	33.86	33.86	0
November 07, 2023	34.56	33.86	33.86	34.56	33.86	200
November 06, 2023	34.58	34.57	34.57	34.58	34.46	300
November 03, 2023	34	34	34	34	34	300
November 02, 2023	32.98	33.85	33.85	33.85	32.98	3,800
November 01, 2023	31.83	32.45	32.45	32.45	31.83	300
October 31, 2023	29.7	32.34	31.85	33	29.7	27,300
October 30, 2023	29.4	29.42	28.98	29.42	29.38	900
October 27, 2023	29.6	29.11	28.67	29.6	29.08	1,600
October 26, 2023	29.27	29.27	28.83	29.27	29.27	100
October 25, 2023	28.89	28.89	28.45	28.89	28.89	0
October 24, 2023	28.99	28.89	28.45	28.99	28.89	1,000
October 23, 2023	28.69	28.85	28.41	28.95	28.69	1,100
October 20, 2023	28.86	28.86	28.42	28.94	28.86	900
October 19, 2023	29.38	29.38	28.94	29.38	29.38	0
October 18, 2023	29.38	29.38	28.94	29.38	29.38	100
October 17, 2023	29.64	29.6	29.15	29.64	29.6	1,300
October 16, 2023	29.84	29.89	29.44	29.89	29.78	400
October 13, 2023	29.94	29.94	29.49	29.94	29.94	300
October 12, 2023	29.35	29.35	28.91	29.35	29.35	0
October 11, 2023	29.35	29.35	28.91	29.35	29.35	0
October 10, 2023	29.35	29.35	28.91	29.35	29.35	0
October 06, 2023	29.35	29.35	28.91	29.35	29.35	0
October 05, 2023	29.24	29.35	28.91	29.35	29.24	600
October 04, 2023	28.7	28.7	28.27	28.7	28.7	0
October 03, 2023	28.7	28.7	28.27	28.7	28.7	0
October 02, 2023	28.7	28.7	28.27	28.7	28.7	0
September 29, 2023	29	28.7	28.27	29	28.7	1,100
September 28, 2023	28.9	28.9	28.46	28.9	28.9	0
September 27, 2023	28.81	28.9	28.46	28.9	28.81	200
September 26, 2023	29.52	29.52	29.07	29.52	29.52	200

Canadian Utilities Limited (CU-X.TO) TSX