Canadian Utilities Limited (TSX:CU)
Canada
· Delayed Price · Currency is CAD 41.72
-0.17 (-0.41%)
At close: Dec 5, 2025
Canadian Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.73 | 41.87 | 41.58 | 41.72 | 41.72 | -0.41% | 244,939 |
| Dec 4, 2025 | 42.14 | 42.21 | 41.75 | 41.89 | 41.89 | 0.12% | 755,128 |
| Dec 3, 2025 | 42.05 | 42.10 | 41.55 | 41.84 | 41.84 | -0.52% | 640,568 |
| Dec 2, 2025 | 42.36 | 42.39 | 41.96 | 42.06 | 42.06 | -0.36% | 240,645 |
| Dec 1, 2025 | 41.97 | 42.29 | 41.93 | 42.21 | 42.21 | -0.05% | 249,686 |
| Nov 28, 2025 | 42.03 | 42.39 | 41.96 | 42.23 | 42.23 | 0.48% | 285,010 |
| Nov 27, 2025 | 42.10 | 42.17 | 41.99 | 42.03 | 42.03 | -0.24% | 58,732 |
| Nov 26, 2025 | 42.32 | 42.36 | 42.08 | 42.13 | 42.13 | -0.21% | 380,124 |
| Nov 25, 2025 | 42.04 | 42.55 | 42.03 | 42.22 | 42.22 | 0.93% | 393,206 |
| Nov 24, 2025 | 41.68 | 41.83 | 41.47 | 41.83 | 41.83 | -0.02% | 1,209,282 |
| Nov 21, 2025 | 41.65 | 41.87 | 41.23 | 41.84 | 41.84 | 0.38% | 233,587 |
| Nov 20, 2025 | 42.00 | 42.06 | 41.53 | 41.68 | 41.68 | -0.95% | 387,779 |
| Nov 19, 2025 | 42.44 | 42.54 | 42.03 | 42.08 | 42.08 | -0.71% | 342,253 |
| Nov 18, 2025 | 42.20 | 42.58 | 42.13 | 42.38 | 42.38 | 0.57% | 687,733 |
| Nov 17, 2025 | 42.39 | 42.46 | 42.01 | 42.14 | 42.14 | -0.61% | 563,896 |
| Nov 14, 2025 | 42.82 | 42.82 | 42.28 | 42.40 | 42.40 | -0.98% | 241,372 |
| Nov 13, 2025 | 42.43 | 42.95 | 42.43 | 42.82 | 42.82 | 0.59% | 559,131 |
| Nov 12, 2025 | 41.97 | 42.63 | 41.85 | 42.57 | 42.57 | 1.45% | 697,250 |
| Nov 11, 2025 | 42.08 | 42.23 | 41.63 | 41.96 | 41.96 | -0.07% | 393,191 |
| Nov 10, 2025 | 41.10 | 42.19 | 41.10 | 41.99 | 41.99 | 2.22% | 864,852 |
| Nov 7, 2025 | 39.95 | 41.23 | 39.95 | 41.08 | 41.08 | 3.50% | 653,553 |
| Nov 6, 2025 | 39.31 | 39.83 | 39.00 | 39.69 | 39.69 | - | 1,083,323 |
| Nov 5, 2025 | 39.46 | 39.86 | 39.46 | 39.69 | 39.23 | 0.66% | 503,504 |
| Nov 4, 2025 | 39.38 | 39.46 | 39.13 | 39.43 | 38.98 | 0.18% | 467,042 |
| Nov 3, 2025 | 39.36 | 39.51 | 39.05 | 39.36 | 38.91 | 0.20% | 368,289 |
| Oct 31, 2025 | 39.23 | 39.36 | 39.01 | 39.28 | 38.83 | -0.20% | 424,681 |
| Oct 30, 2025 | 39.09 | 39.42 | 39.06 | 39.36 | 38.91 | 0.79% | 303,753 |
| Oct 29, 2025 | 39.31 | 39.33 | 38.88 | 39.05 | 38.60 | -0.64% | 316,205 |
| Oct 28, 2025 | 39.65 | 39.79 | 39.20 | 39.30 | 38.85 | -1.01% | 490,739 |
| Oct 27, 2025 | 40.12 | 40.20 | 39.54 | 39.70 | 39.24 | -1.24% | 435,106 |
| Oct 24, 2025 | 40.41 | 40.46 | 40.02 | 40.20 | 39.74 | -0.42% | 484,319 |
| Oct 23, 2025 | 40.57 | 40.65 | 40.35 | 40.37 | 39.90 | -0.27% | 615,282 |
| Oct 22, 2025 | 40.21 | 40.76 | 40.10 | 40.48 | 40.01 | 1.17% | 800,000 |
| Oct 21, 2025 | 39.68 | 40.03 | 39.68 | 40.01 | 39.55 | 0.40% | 553,087 |
| Oct 20, 2025 | 39.76 | 39.95 | 39.71 | 39.85 | 39.39 | 0.30% | 721,486 |
| Oct 17, 2025 | 39.44 | 39.77 | 39.35 | 39.73 | 39.27 | 0.51% | 581,782 |
| Oct 16, 2025 | 39.55 | 39.85 | 39.30 | 39.53 | 39.07 | -0.05% | 425,747 |
| Oct 15, 2025 | 38.78 | 39.73 | 38.78 | 39.55 | 39.09 | 1.67% | 712,311 |
| Oct 14, 2025 | 39.02 | 39.32 | 38.82 | 38.90 | 38.45 | -0.36% | 1,246,620 |
| Oct 10, 2025 | 38.52 | 39.11 | 38.51 | 39.04 | 38.59 | 0.98% | 480,302 |
| Oct 9, 2025 | 38.84 | 38.92 | 38.56 | 38.66 | 38.21 | -0.31% | 312,577 |
| Oct 8, 2025 | 38.81 | 38.81 | 38.57 | 38.78 | 38.33 | -0.15% | 754,942 |
| Oct 7, 2025 | 38.77 | 38.85 | 38.56 | 38.84 | 38.39 | 0.08% | 528,643 |
| Oct 6, 2025 | 38.88 | 38.90 | 38.55 | 38.81 | 38.36 | -0.15% | 166,237 |
| Oct 3, 2025 | 38.91 | 39.14 | 38.77 | 38.87 | 38.42 | -0.41% | 263,263 |
| Oct 2, 2025 | 38.68 | 39.05 | 38.63 | 39.03 | 38.58 | 0.88% | 501,005 |
| Oct 1, 2025 | 38.77 | 38.99 | 38.62 | 38.69 | 38.24 | -0.62% | 229,688 |
| Sep 30, 2025 | 38.60 | 38.97 | 38.58 | 38.93 | 38.48 | 1.09% | 361,387 |
| Sep 29, 2025 | 38.33 | 38.66 | 38.33 | 38.51 | 38.07 | 0.23% | 349,370 |
| Sep 26, 2025 | 38.43 | 38.70 | 38.36 | 38.42 | 37.98 | - | 165,763 |
| Sep 25, 2025 | 38.20 | 38.45 | 38.08 | 38.42 | 37.98 | 0.42% | 366,569 |
| Sep 24, 2025 | 37.91 | 38.31 | 37.91 | 38.26 | 37.82 | 0.84% | 293,706 |
| Sep 23, 2025 | 37.68 | 37.99 | 37.55 | 37.94 | 37.50 | 0.66% | 147,921 |
| Sep 22, 2025 | 37.38 | 37.97 | 37.38 | 37.69 | 37.26 | 0.99% | 332,949 |
| Sep 19, 2025 | 37.45 | 37.48 | 37.13 | 37.32 | 36.89 | 0.38% | 590,191 |
| Sep 18, 2025 | 37.22 | 37.40 | 37.15 | 37.18 | 36.75 | -0.54% | 207,536 |
| Sep 17, 2025 | 37.43 | 37.63 | 37.36 | 37.38 | 36.95 | -0.21% | 208,049 |
| Sep 16, 2025 | 37.83 | 38.02 | 37.43 | 37.46 | 37.03 | -1.32% | 536,819 |
| Sep 15, 2025 | 38.15 | 38.19 | 37.85 | 37.96 | 37.52 | -0.42% | 176,403 |
| Sep 12, 2025 | 38.01 | 38.17 | 38.00 | 38.12 | 37.68 | 0.24% | 164,080 |
| Sep 11, 2025 | 38.13 | 38.22 | 37.97 | 38.03 | 37.59 | -0.18% | 272,552 |
| Sep 10, 2025 | 38.00 | 38.21 | 38.00 | 38.10 | 37.66 | 0.05% | 447,290 |
| Sep 9, 2025 | 38.15 | 38.38 | 38.05 | 38.08 | 37.64 | -0.34% | 343,205 |
| Sep 8, 2025 | 37.99 | 38.35 | 37.99 | 38.21 | 37.77 | 0.37% | 571,251 |
| Sep 5, 2025 | 38.08 | 38.20 | 37.95 | 38.07 | 37.63 | - | 936,514 |
| Sep 4, 2025 | 38.11 | 38.23 | 37.91 | 38.07 | 37.63 | 0.26% | 538,251 |
| Sep 3, 2025 | 38.04 | 38.16 | 37.87 | 37.97 | 37.53 | -0.13% | 233,145 |
| Sep 2, 2025 | 37.93 | 38.05 | 37.81 | 38.02 | 37.58 | -0.55% | 596,524 |
| Aug 29, 2025 | 38.11 | 38.40 | 37.85 | 38.23 | 37.79 | 0.42% | 296,388 |
| Aug 28, 2025 | 38.02 | 38.08 | 37.79 | 38.07 | 37.63 | 0.08% | 229,351 |
| Aug 27, 2025 | 37.93 | 38.18 | 37.68 | 38.04 | 37.60 | 0.29% | 472,489 |
| Aug 26, 2025 | 38.11 | 38.11 | 37.56 | 37.93 | 37.49 | -0.50% | 1,417,971 |
| Aug 25, 2025 | 38.43 | 38.43 | 37.97 | 38.12 | 37.68 | -1.12% | 659,020 |
| Aug 22, 2025 | 38.65 | 38.85 | 38.44 | 38.55 | 38.11 | 0.08% | 530,271 |
| Aug 21, 2025 | 38.34 | 38.71 | 38.34 | 38.52 | 38.08 | 0.31% | 175,120 |
| Aug 20, 2025 | 38.21 | 38.53 | 38.18 | 38.40 | 37.96 | 0.73% | 475,367 |
| Aug 19, 2025 | 37.97 | 38.27 | 37.97 | 38.12 | 37.68 | 0.03% | 401,181 |
| Aug 18, 2025 | 38.30 | 38.32 | 38.00 | 38.11 | 37.67 | -0.29% | 717,811 |
| Aug 15, 2025 | 38.22 | 38.30 | 38.05 | 38.22 | 37.78 | -0.21% | 314,678 |
| Aug 14, 2025 | 38.01 | 38.40 | 37.97 | 38.30 | 37.86 | 0.90% | 1,109,284 |
| Aug 13, 2025 | 38.26 | 38.43 | 37.91 | 37.96 | 37.52 | -0.78% | 371,035 |
| Aug 12, 2025 | 38.21 | 38.38 | 38.08 | 38.26 | 37.82 | 0.13% | 476,511 |
| Aug 11, 2025 | 38.14 | 38.38 | 37.94 | 38.21 | 37.77 | 0.21% | 540,106 |
| Aug 8, 2025 | 38.07 | 38.33 | 38.04 | 38.13 | 37.69 | -0.21% | 510,518 |
| Aug 7, 2025 | 38.39 | 38.39 | 37.82 | 38.21 | 37.77 | -1.60% | 501,138 |
| Aug 6, 2025 | 38.62 | 38.93 | 38.48 | 38.83 | 37.93 | 0.41% | 569,532 |
| Aug 5, 2025 | 38.89 | 39.13 | 38.50 | 38.67 | 37.77 | -0.15% | 937,253 |
| Aug 1, 2025 | 38.62 | 38.85 | 38.42 | 38.73 | 37.83 | 0.39% | 523,232 |
| Jul 31, 2025 | 39.68 | 39.68 | 38.08 | 38.58 | 37.69 | -2.30% | 1,139,043 |
| Jul 30, 2025 | 39.14 | 39.55 | 39.14 | 39.49 | 38.57 | 1.23% | 361,470 |
| Jul 29, 2025 | 38.87 | 39.15 | 38.81 | 39.01 | 38.11 | 0.64% | 224,483 |
| Jul 28, 2025 | 38.69 | 39.00 | 38.51 | 38.76 | 37.86 | -0.21% | 607,955 |
| Jul 25, 2025 | 38.96 | 39.02 | 38.70 | 38.84 | 37.94 | -0.31% | 269,877 |
| Jul 24, 2025 | 38.82 | 39.00 | 38.70 | 38.96 | 38.06 | 0.62% | 573,764 |
| Jul 23, 2025 | 39.23 | 39.25 | 38.72 | 38.72 | 37.82 | -0.85% | 751,159 |
| Jul 22, 2025 | 38.60 | 39.20 | 38.59 | 39.05 | 38.14 | 1.27% | 567,161 |
| Jul 21, 2025 | 38.43 | 38.59 | 38.26 | 38.56 | 37.67 | 0.50% | 396,626 |
| Jul 18, 2025 | 38.17 | 38.50 | 38.14 | 38.37 | 37.48 | 0.60% | 338,537 |
| Jul 17, 2025 | 38.35 | 38.48 | 38.01 | 38.14 | 37.26 | -0.37% | 413,273 |
| Jul 16, 2025 | 38.26 | 38.54 | 38.20 | 38.28 | 37.39 | 0.13% | 515,099 |