Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Canadian Utilities Limited (CU) Price History

Daily open, high, low, close and volume for Canadian Utilities Limited (CU) from 2025-10-16 to 2026-10-16, newest first.

‹ CU price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 49.06CAD 50.01CAD 49.06CAD 49.991,627,700
2026-10-15CAD 49.70CAD 50.28CAD 49.25CAD 49.48953,700
2026-10-14CAD 48.16CAD 49.77CAD 48.16CAD 49.721,317,100
2026-10-13CAD 49.30CAD 49.50CAD 48.02CAD 48.171,203,700
2026-10-09CAD 49.40CAD 49.46CAD 48.97CAD 49.231,018,400
2026-10-08CAD 49.44CAD 50.27CAD 49.03CAD 49.401,171,600
2026-10-07CAD 50.44CAD 50.70CAD 49.31CAD 49.851,313,700
2026-10-06CAD 51.49CAD 53.02CAD 49.50CAD 50.201,591,700
2026-10-05CAD 51.42CAD 51.54CAD 50.98CAD 51.20146,200
2026-10-02CAD 51.05CAD 51.63CAD 51.05CAD 51.42233,000
2026-10-01CAD 50.50CAD 51.11CAD 49.98CAD 51.00506,500
2026-09-30CAD 50.66CAD 50.96CAD 50.42CAD 50.59311,800
2026-09-29CAD 49.89CAD 50.92CAD 49.89CAD 50.59627,900
2026-09-28CAD 50.23CAD 51.04CAD 50.23CAD 50.89467,900
2026-09-25CAD 50.62CAD 50.75CAD 50.05CAD 50.30285,100
2026-09-24CAD 50.59CAD 51.05CAD 50.36CAD 50.69254,100
2026-09-23CAD 50.58CAD 50.96CAD 50.23CAD 50.75564,600
2026-09-22CAD 50.41CAD 51.15CAD 49.93CAD 50.93402,900
2026-09-21CAD 50.90CAD 51.02CAD 50.40CAD 50.50298,700
2026-09-18CAD 50.37CAD 51.08CAD 50.32CAD 51.08594,100
2026-09-17CAD 50.34CAD 51.24CAD 50.34CAD 50.94300,500
2026-09-16CAD 49.28CAD 50.66CAD 49.24CAD 50.56319,400
2026-09-15CAD 49.91CAD 49.92CAD 48.83CAD 49.14367,700
2026-09-14CAD 49.98CAD 50.11CAD 49.28CAD 49.92508,300
2026-09-11CAD 50.47CAD 50.89CAD 49.87CAD 50.02212,600
2026-09-10CAD 51.28CAD 51.49CAD 50.23CAD 50.46569,300
2026-09-09CAD 51.07CAD 51.63CAD 50.83CAD 51.40467,600
2026-09-08CAD 50.75CAD 51.20CAD 50.32CAD 51.17528,000
2026-09-04CAD 50.52CAD 51.12CAD 50.00CAD 50.91795,500
2026-09-03CAD 50.35CAD 50.65CAD 49.87CAD 50.58930,500
2026-09-02CAD 51.05CAD 51.13CAD 50.21CAD 50.48635,500
2026-09-01CAD 51.89CAD 52.22CAD 50.76CAD 51.05563,500
2026-08-31CAD 51.72CAD 52.08CAD 51.53CAD 51.90492,700
2026-08-28CAD 52.41CAD 52.49CAD 51.79CAD 51.96715,300
2026-08-27CAD 52.46CAD 52.59CAD 51.83CAD 51.89477,600
2026-08-26CAD 52.43CAD 52.93CAD 52.43CAD 52.72351,300
2026-08-25CAD 52.71CAD 52.71CAD 52.14CAD 52.36237,900
2026-08-24CAD 51.67CAD 52.67CAD 51.11CAD 52.39958,700
2026-08-21CAD 53.71CAD 53.72CAD 51.68CAD 51.70687,900
2026-08-20CAD 52.83CAD 53.65CAD 52.69CAD 53.62434,700
2026-08-19CAD 53.83CAD 54.00CAD 52.67CAD 53.06776,300
2026-08-18CAD 54.15CAD 54.38CAD 53.71CAD 53.88324,600
2026-08-17CAD 53.74CAD 54.01CAD 53.25CAD 53.72321,200
2026-08-14CAD 53.22CAD 53.83CAD 53.14CAD 53.80800,400
2026-08-13CAD 52.70CAD 53.27CAD 52.70CAD 53.22563,700
2026-08-12CAD 52.06CAD 52.93CAD 52.06CAD 52.68682,600
2026-08-11CAD 51.92CAD 52.36CAD 51.66CAD 52.07636,900
2026-08-10CAD 48.06CAD 52.02CAD 48.01CAD 51.782,148,500
2026-08-07CAD 53.12CAD 53.32CAD 52.51CAD 52.89660,700
2026-08-06CAD 53.79CAD 54.15CAD 52.31CAD 53.42666,500
2026-08-05CAD 55.96CAD 55.96CAD 53.91CAD 53.93913,900
2026-08-04CAD 55.24CAD 55.71CAD 54.85CAD 55.57944,700
2026-07-31CAD 56.79CAD 56.90CAD 55.72CAD 55.721,940,400
2026-07-30CAD 54.75CAD 56.79CAD 54.75CAD 56.60440,100
2026-07-29CAD 54.56CAD 55.22CAD 54.33CAD 54.94584,400
2026-07-28CAD 55.35CAD 55.87CAD 54.67CAD 54.73604,800
2026-07-27CAD 55.61CAD 55.75CAD 54.86CAD 55.15502,200
2026-07-24CAD 56.01CAD 56.39CAD 55.76CAD 55.85482,700
2026-07-23CAD 54.82CAD 55.92CAD 54.79CAD 55.80347,100
2026-07-22CAD 54.68CAD 54.97CAD 54.25CAD 54.87873,300
2026-07-21CAD 54.12CAD 54.66CAD 53.88CAD 54.38512,700
2026-07-20CAD 54.75CAD 55.30CAD 54.15CAD 54.25673,900
2026-07-17CAD 54.50CAD 55.01CAD 54.19CAD 54.83316,000
2026-07-16CAD 53.51CAD 54.18CAD 53.36CAD 54.16708,700
2026-07-15CAD 53.50CAD 53.70CAD 53.09CAD 53.59402,000
2026-07-14CAD 53.12CAD 53.51CAD 53.03CAD 53.51211,200
2026-07-13CAD 52.65CAD 53.21CAD 52.58CAD 52.91528,700
2026-07-10CAD 52.59CAD 52.70CAD 52.17CAD 52.63487,600
2026-07-09CAD 52.93CAD 52.99CAD 52.47CAD 52.61427,600
2026-07-08CAD 52.30CAD 53.03CAD 52.08CAD 52.95243,600
2026-07-07CAD 52.15CAD 52.40CAD 51.50CAD 52.301,054,600
2026-07-06CAD 51.14CAD 52.56CAD 51.14CAD 51.851,232,600
2026-07-03CAD 52.30CAD 52.71CAD 52.30CAD 52.50160,600
2026-07-02CAD 52.59CAD 52.71CAD 51.77CAD 52.23867,600
2026-06-30CAD 53.33CAD 53.35CAD 52.61CAD 52.72619,000
2026-06-29CAD 53.08CAD 53.56CAD 52.97CAD 53.35280,500
2026-06-26CAD 53.32CAD 53.74CAD 53.00CAD 53.32377,800
2026-06-25CAD 52.65CAD 53.30CAD 52.61CAD 53.04254,300
2026-06-24CAD 51.84CAD 52.66CAD 51.82CAD 52.59278,800
2026-06-23CAD 51.62CAD 52.30CAD 51.61CAD 52.30278,300
2026-06-22CAD 51.52CAD 52.22CAD 51.30CAD 51.62225,600
2026-06-19CAD 51.86CAD 52.28CAD 51.30CAD 51.30297,300
2026-06-18CAD 51.24CAD 51.83CAD 51.18CAD 51.73391,500
2026-06-17CAD 51.65CAD 51.92CAD 51.17CAD 51.35185,300
2026-06-16CAD 51.84CAD 52.09CAD 51.52CAD 51.72452,800
2026-06-15CAD 51.46CAD 52.20CAD 51.18CAD 51.96456,500
2026-06-12CAD 51.60CAD 52.17CAD 51.25CAD 51.74670,000
2026-06-11CAD 51.80CAD 52.38CAD 51.41CAD 51.69299,000
2026-06-10CAD 51.04CAD 51.58CAD 50.86CAD 51.52224,700
2026-06-09CAD 50.11CAD 51.23CAD 50.08CAD 50.75489,500
2026-06-08CAD 50.74CAD 51.64CAD 50.07CAD 50.53720,100
2026-06-05CAD 50.65CAD 51.42CAD 50.43CAD 51.02627,300
2026-06-04CAD 50.31CAD 50.72CAD 50.06CAD 50.57641,500
2026-06-03CAD 49.47CAD 50.65CAD 49.47CAD 50.28849,900
2026-06-02CAD 49.04CAD 49.84CAD 48.84CAD 49.33582,800
2026-06-01CAD 49.23CAD 49.75CAD 48.83CAD 48.99503,100
2026-05-29CAD 50.62CAD 51.10CAD 49.56CAD 49.601,884,300
2026-05-28CAD 50.79CAD 51.26CAD 50.39CAD 50.55576,800
2026-05-27CAD 50.08CAD 50.71CAD 50.08CAD 50.61665,200
2026-05-26CAD 49.96CAD 50.59CAD 49.91CAD 50.42666,700
2026-05-25CAD 50.07CAD 50.28CAD 49.75CAD 49.99214,800
2026-05-22CAD 49.51CAD 50.31CAD 49.51CAD 50.11546,300
2026-05-21CAD 48.93CAD 49.73CAD 48.93CAD 49.68867,000
2026-05-20CAD 49.06CAD 49.35CAD 48.90CAD 49.07670,700
2026-05-19CAD 48.35CAD 49.10CAD 48.35CAD 49.00692,600
2026-05-15CAD 48.42CAD 48.46CAD 48.05CAD 48.29584,800
2026-05-14CAD 48.53CAD 48.88CAD 48.44CAD 48.80605,800
2026-05-13CAD 48.27CAD 48.54CAD 47.78CAD 48.48581,200
2026-05-12CAD 48.58CAD 48.90CAD 48.24CAD 48.35661,700
2026-05-11CAD 48.35CAD 48.74CAD 48.01CAD 48.521,062,000
2026-05-08CAD 48.11CAD 48.48CAD 47.90CAD 48.20609,600
2026-05-07CAD 48.23CAD 48.25CAD 47.46CAD 47.93583,800
2026-05-06CAD 48.65CAD 49.57CAD 48.49CAD 48.95760,800
2026-05-05CAD 48.78CAD 49.20CAD 48.45CAD 48.91423,400
2026-05-04CAD 48.34CAD 48.78CAD 47.90CAD 48.71844,000
2026-05-01CAD 48.51CAD 49.18CAD 48.19CAD 48.43440,300
2026-04-30CAD 48.83CAD 49.05CAD 48.30CAD 48.49559,700
2026-04-29CAD 48.53CAD 49.12CAD 48.50CAD 48.61724,700
2026-04-28CAD 48.57CAD 49.19CAD 48.32CAD 48.76574,100
2026-04-27CAD 48.19CAD 48.37CAD 47.92CAD 48.191,102,000
2026-04-24CAD 47.90CAD 48.40CAD 47.90CAD 48.28717,400
2026-04-23CAD 47.35CAD 48.34CAD 47.32CAD 48.261,017,400
2026-04-22CAD 48.01CAD 48.38CAD 47.11CAD 47.13318,000
2026-04-21CAD 48.14CAD 48.28CAD 47.74CAD 47.92554,200
2026-04-20CAD 48.37CAD 48.77CAD 48.03CAD 48.21490,200
2026-04-17CAD 48.49CAD 48.59CAD 47.67CAD 48.43405,200
2026-04-16CAD 49.28CAD 49.45CAD 48.28CAD 48.51489,800
2026-04-15CAD 49.35CAD 49.41CAD 49.04CAD 49.28538,900
2026-04-14CAD 49.53CAD 49.55CAD 48.95CAD 49.34658,200
2026-04-13CAD 50.65CAD 50.65CAD 49.33CAD 49.48866,400
2026-04-10CAD 50.18CAD 51.05CAD 50.18CAD 50.81898,200
2026-04-09CAD 49.86CAD 50.61CAD 49.83CAD 50.19826,600
2026-04-08CAD 49.66CAD 50.05CAD 48.84CAD 49.88373,300
2026-04-07CAD 49.38CAD 50.10CAD 49.29CAD 49.85898,300
2026-04-06CAD 49.46CAD 49.67CAD 49.17CAD 49.37414,700
2026-04-02CAD 48.87CAD 49.73CAD 48.82CAD 49.65397,900
2026-04-01CAD 48.80CAD 49.06CAD 48.52CAD 48.88527,100
2026-03-31CAD 48.71CAD 49.03CAD 48.46CAD 48.86559,900
2026-03-30CAD 48.98CAD 49.16CAD 48.72CAD 48.77521,400
2026-03-27CAD 48.28CAD 48.50CAD 48.08CAD 48.50524,900
2026-03-26CAD 48.20CAD 48.65CAD 47.78CAD 48.32193,400
2026-03-25CAD 48.00CAD 48.40CAD 47.64CAD 48.22531,800
2026-03-24CAD 47.14CAD 48.00CAD 46.98CAD 47.79481,300
2026-03-23CAD 47.01CAD 47.60CAD 46.62CAD 47.22586,700
2026-03-20CAD 47.86CAD 48.32CAD 47.08CAD 47.241,085,000
2026-03-19CAD 48.72CAD 49.09CAD 47.94CAD 47.97520,700
2026-03-18CAD 48.49CAD 49.16CAD 48.26CAD 48.97404,100
2026-03-17CAD 49.25CAD 49.48CAD 48.71CAD 48.76417,600
2026-03-16CAD 49.01CAD 49.25CAD 48.68CAD 49.19532,900
2026-03-13CAD 48.60CAD 48.88CAD 48.37CAD 48.83484,900
2026-03-12CAD 48.16CAD 48.64CAD 48.13CAD 48.45295,700
2026-03-11CAD 48.00CAD 48.49CAD 47.64CAD 48.27361,800
2026-03-10CAD 47.66CAD 48.36CAD 47.54CAD 48.17485,500
2026-03-09CAD 48.03CAD 48.24CAD 47.32CAD 47.81330,000
2026-03-06CAD 48.36CAD 48.75CAD 47.93CAD 48.29736,000
2026-03-05CAD 47.75CAD 48.34CAD 47.35CAD 48.26568,600
2026-03-04CAD 48.25CAD 48.25CAD 47.58CAD 47.95478,000
2026-03-03CAD 47.26CAD 48.12CAD 46.95CAD 47.95601,500
2026-03-02CAD 47.46CAD 47.59CAD 46.75CAD 47.451,022,700
2026-02-27CAD 47.12CAD 48.25CAD 46.95CAD 47.571,906,300
2026-02-26CAD 46.82CAD 47.02CAD 45.81CAD 46.77992,400
2026-02-25CAD 47.60CAD 48.36CAD 47.35CAD 47.86570,300
2026-02-24CAD 48.31CAD 48.32CAD 47.05CAD 47.58810,800
2026-02-23CAD 47.15CAD 48.31CAD 47.15CAD 48.25698,700
2026-02-20CAD 46.95CAD 47.29CAD 46.67CAD 47.01417,200
2026-02-19CAD 46.33CAD 47.01CAD 46.32CAD 46.84321,800
2026-02-18CAD 46.48CAD 46.69CAD 46.08CAD 46.35412,000
2026-02-17CAD 46.13CAD 46.52CAD 46.12CAD 46.38713,800
2026-02-13CAD 45.58CAD 46.03CAD 45.41CAD 45.91481,300
2026-02-12CAD 44.86CAD 45.78CAD 44.75CAD 45.601,149,200
2026-02-11CAD 43.90CAD 44.73CAD 43.65CAD 44.65981,300
2026-02-10CAD 43.52CAD 43.88CAD 43.09CAD 43.88854,400
2026-02-09CAD 43.77CAD 43.96CAD 43.33CAD 43.54587,700
2026-02-06CAD 44.50CAD 44.72CAD 43.62CAD 43.84552,900
2026-02-05CAD 44.65CAD 44.65CAD 43.50CAD 44.44566,400
2026-02-04CAD 44.48CAD 45.00CAD 44.27CAD 44.89635,300
2026-02-03CAD 43.96CAD 44.50CAD 43.76CAD 44.30692,100
2026-02-02CAD 44.11CAD 44.41CAD 43.65CAD 43.87758,200
2026-01-30CAD 43.91CAD 44.49CAD 43.42CAD 44.07707,900
2026-01-29CAD 44.49CAD 44.62CAD 44.00CAD 44.01563,300
2026-01-28CAD 43.83CAD 44.41CAD 43.70CAD 44.29643,000
2026-01-27CAD 43.82CAD 44.14CAD 43.75CAD 43.86860,600
2026-01-26CAD 43.75CAD 44.04CAD 43.66CAD 43.79614,700
2026-01-23CAD 43.66CAD 43.98CAD 43.44CAD 43.81634,300
2026-01-22CAD 43.64CAD 44.05CAD 43.47CAD 43.64357,900
2026-01-21CAD 44.45CAD 44.54CAD 43.50CAD 43.63491,900
2026-01-20CAD 43.72CAD 44.43CAD 43.54CAD 44.30440,600
2026-01-19CAD 43.69CAD 43.86CAD 43.41CAD 43.72175,600
2026-01-16CAD 43.52CAD 43.75CAD 43.35CAD 43.66260,300
2026-01-15CAD 43.50CAD 43.81CAD 43.45CAD 43.53315,500
2026-01-14CAD 43.36CAD 43.86CAD 43.36CAD 43.55314,800
2026-01-13CAD 43.09CAD 43.76CAD 42.95CAD 43.28623,200
2026-01-12CAD 43.12CAD 43.35CAD 43.00CAD 43.11344,600
2026-01-09CAD 42.96CAD 43.39CAD 42.96CAD 43.17443,300
2026-01-08CAD 42.64CAD 43.43CAD 42.64CAD 42.91385,000
2026-01-07CAD 42.49CAD 42.88CAD 42.49CAD 42.78323,000
2026-01-06CAD 42.24CAD 42.59CAD 41.77CAD 42.54607,600
2026-01-05CAD 42.71CAD 42.99CAD 41.86CAD 42.21214,500
2026-01-02CAD 42.68CAD 43.01CAD 42.55CAD 42.79162,000
2025-12-31CAD 42.57CAD 42.75CAD 42.48CAD 42.73118,700
2025-12-30CAD 42.40CAD 42.63CAD 42.37CAD 42.55261,200
2025-12-29CAD 42.26CAD 42.59CAD 42.26CAD 42.44149,300
2025-12-24CAD 42.20CAD 42.34CAD 42.06CAD 42.2873,100
2025-12-23CAD 41.90CAD 42.38CAD 41.56CAD 42.33167,100
2025-12-22CAD 41.83CAD 42.02CAD 41.49CAD 41.97312,400
2025-12-19CAD 42.19CAD 42.48CAD 41.75CAD 41.84912,900
2025-12-18CAD 42.53CAD 42.70CAD 42.24CAD 42.28268,600
2025-12-17CAD 41.90CAD 42.68CAD 41.73CAD 42.62312,700
2025-12-16CAD 41.87CAD 42.08CAD 41.70CAD 41.84307,900
2025-12-15CAD 41.49CAD 41.90CAD 41.35CAD 41.75223,000
2025-12-12CAD 41.43CAD 41.64CAD 41.34CAD 41.52262,700
2025-12-11CAD 41.18CAD 41.42CAD 41.08CAD 41.21527,200
2025-12-10CAD 41.32CAD 41.34CAD 40.87CAD 41.13350,600
2025-12-09CAD 41.61CAD 41.89CAD 41.41CAD 41.42309,300
2025-12-08CAD 41.55CAD 41.68CAD 41.15CAD 41.61474,700
2025-12-05CAD 41.73CAD 41.87CAD 41.58CAD 41.72244,900
2025-12-04CAD 42.14CAD 42.21CAD 41.75CAD 41.89755,100
2025-12-03CAD 42.05CAD 42.10CAD 41.55CAD 41.84640,600
2025-12-02CAD 42.36CAD 42.39CAD 41.96CAD 42.06240,600
2025-12-01CAD 41.97CAD 42.29CAD 41.93CAD 42.21249,700
2025-11-28CAD 42.03CAD 42.39CAD 41.96CAD 42.23284,900
2025-11-27CAD 42.10CAD 42.17CAD 41.99CAD 42.0358,700
2025-11-26CAD 42.32CAD 42.36CAD 42.08CAD 42.13386,500
2025-11-25CAD 42.04CAD 42.55CAD 42.03CAD 42.22393,200
2025-11-24CAD 41.68CAD 41.83CAD 41.47CAD 41.831,209,300
2025-11-21CAD 41.65CAD 41.87CAD 41.23CAD 41.84233,600
2025-11-20CAD 42.00CAD 42.06CAD 41.53CAD 41.68387,800
2025-11-19CAD 42.44CAD 42.54CAD 42.03CAD 42.08342,300
2025-11-18CAD 42.20CAD 42.58CAD 42.13CAD 42.38687,700
2025-11-17CAD 42.39CAD 42.46CAD 42.01CAD 42.14563,900
2025-11-14CAD 42.82CAD 42.82CAD 42.28CAD 42.40241,400
2025-11-13CAD 42.43CAD 42.95CAD 42.43CAD 42.82559,100
2025-11-12CAD 41.97CAD 42.63CAD 41.85CAD 42.57697,300
2025-11-11CAD 42.08CAD 42.23CAD 41.63CAD 41.96393,200
2025-11-10CAD 41.10CAD 42.19CAD 41.10CAD 41.99864,900
2025-11-07CAD 39.95CAD 41.23CAD 39.95CAD 41.08653,600
2025-11-06CAD 39.31CAD 39.83CAD 39.00CAD 39.691,083,300
2025-11-05CAD 39.46CAD 39.86CAD 39.46CAD 39.69503,500
2025-11-04CAD 39.38CAD 39.46CAD 39.13CAD 39.43467,000
2025-11-03CAD 39.36CAD 39.51CAD 39.05CAD 39.36368,300
2025-10-31CAD 39.23CAD 39.36CAD 39.01CAD 39.28424,700
2025-10-30CAD 39.09CAD 39.42CAD 39.06CAD 39.36303,800
2025-10-29CAD 39.31CAD 39.33CAD 38.88CAD 39.05316,200
2025-10-28CAD 39.65CAD 39.79CAD 39.20CAD 39.30490,700
2025-10-27CAD 40.12CAD 40.20CAD 39.54CAD 39.70435,100
2025-10-24CAD 40.41CAD 40.46CAD 40.02CAD 40.20484,300
2025-10-23CAD 40.57CAD 40.65CAD 40.35CAD 40.37615,300
2025-10-22CAD 40.21CAD 40.76CAD 40.10CAD 40.48800,000
2025-10-21CAD 39.68CAD 40.03CAD 39.68CAD 40.01553,100
2025-10-20CAD 39.76CAD 39.95CAD 39.71CAD 39.85721,500
2025-10-17CAD 39.44CAD 39.77CAD 39.35CAD 39.73581,800
2025-10-16CAD 39.55CAD 39.85CAD 39.30CAD 39.53425,700