Canadian Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.36	48.75	47.93	48.29	48.29	0.06%	735,165
Mar 5, 2026	47.75	48.34	47.35	48.26	48.26	0.65%	568,605
Mar 4, 2026	48.25	48.25	47.58	47.95	47.95	-	468,635
Mar 3, 2026	47.26	48.12	46.95	47.95	47.95	1.05%	595,697
Mar 2, 2026	47.46	47.59	46.75	47.45	47.45	-0.25%	1,022,703
Feb 27, 2026	47.12	48.25	46.95	47.57	47.57	1.71%	1,887,239
Feb 26, 2026	46.82	47.02	45.81	46.77	46.77	-2.28%	989,468
Feb 25, 2026	47.60	48.36	47.35	47.86	47.86	0.59%	570,295
Feb 24, 2026	48.31	48.32	47.05	47.58	47.58	-1.39%	809,641
Feb 23, 2026	47.15	48.31	47.15	48.25	48.25	2.64%	657,545
Feb 20, 2026	46.95	47.29	46.67	47.01	47.01	0.36%	377,401
Feb 19, 2026	46.33	47.01	46.32	46.84	46.84	1.06%	305,833
Feb 18, 2026	46.48	46.69	46.08	46.35	46.35	-0.06%	398,704
Feb 17, 2026	46.13	46.52	46.12	46.38	46.38	1.02%	641,406
Feb 13, 2026	45.58	46.03	45.41	45.91	45.91	0.68%	481,292
Feb 12, 2026	44.86	45.78	44.75	45.60	45.60	2.13%	1,147,532
Feb 11, 2026	43.90	44.73	43.65	44.65	44.65	1.75%	970,192
Feb 10, 2026	43.52	43.88	43.09	43.88	43.88	0.78%	854,415
Feb 9, 2026	43.77	43.96	43.33	43.54	43.54	-0.68%	567,326
Feb 6, 2026	44.50	44.72	43.62	43.84	43.84	-1.35%	552,898
Feb 5, 2026	44.65	44.65	43.50	44.44	44.44	-1.00%	566,434
Feb 4, 2026	44.48	45.00	44.27	44.89	44.43	1.33%	635,323
Feb 3, 2026	43.96	44.50	43.76	44.30	43.84	0.98%	692,149
Feb 2, 2026	44.11	44.41	43.65	43.87	43.42	-0.45%	758,185
Jan 30, 2026	43.91	44.49	43.42	44.07	43.62	0.14%	707,891
Jan 29, 2026	44.49	44.62	44.00	44.01	43.56	-0.63%	563,349
Jan 28, 2026	43.83	44.41	43.70	44.29	43.83	0.98%	642,956
Jan 27, 2026	43.82	44.14	43.75	43.86	43.41	0.16%	860,550
Jan 26, 2026	43.75	44.04	43.66	43.79	43.34	-0.05%	614,746
Jan 23, 2026	43.66	43.98	43.44	43.81	43.36	0.39%	634,311
Jan 22, 2026	43.64	44.05	43.47	43.64	43.19	0.02%	357,910
Jan 21, 2026	44.45	44.54	43.50	43.63	43.18	-1.51%	491,898
Jan 20, 2026	43.72	44.43	43.54	44.30	43.84	1.33%	440,642
Jan 19, 2026	43.69	43.86	43.41	43.72	43.27	0.14%	175,553
Jan 16, 2026	43.52	43.75	43.35	43.66	43.21	0.30%	260,267
Jan 15, 2026	43.50	43.81	43.45	43.53	43.08	-0.05%	315,509
Jan 14, 2026	43.36	43.86	43.36	43.55	43.10	0.62%	314,778
Jan 13, 2026	43.09	43.76	42.95	43.28	42.83	0.39%	623,224
Jan 12, 2026	43.12	43.35	43.00	43.11	42.67	-0.14%	344,643
Jan 9, 2026	42.96	43.39	42.96	43.17	42.73	0.61%	443,333
Jan 8, 2026	42.64	43.43	42.64	42.91	42.47	0.30%	385,040
Jan 7, 2026	42.49	42.88	42.49	42.78	42.34	0.56%	323,018
Jan 6, 2026	42.24	42.59	41.77	42.54	42.10	0.78%	607,553
Jan 5, 2026	42.71	42.99	41.86	42.21	41.78	-1.36%	214,536
Jan 2, 2026	42.68	43.01	42.55	42.79	42.35	0.14%	161,957
Dec 31, 2025	42.57	42.75	42.48	42.73	42.29	0.42%	118,730
Dec 30, 2025	42.40	42.63	42.37	42.55	42.11	0.26%	261,211
Dec 29, 2025	42.26	42.59	42.26	42.44	42.00	0.38%	149,305
Dec 24, 2025	42.20	42.34	42.06	42.28	41.84	-0.12%	73,080
Dec 23, 2025	41.90	42.38	41.56	42.33	41.89	0.86%	167,121
Dec 22, 2025	41.83	42.02	41.49	41.97	41.54	0.31%	312,362
Dec 19, 2025	42.19	42.48	41.75	41.84	41.41	-1.04%	912,869
Dec 18, 2025	42.53	42.70	42.24	42.28	41.84	-0.80%	268,571
Dec 17, 2025	41.90	42.68	41.73	42.62	42.18	1.86%	312,680
Dec 16, 2025	41.87	42.08	41.70	41.84	41.41	0.22%	307,872
Dec 15, 2025	41.49	41.90	41.35	41.75	41.32	0.55%	222,981
Dec 12, 2025	41.43	41.64	41.34	41.52	41.09	0.75%	262,693
Dec 11, 2025	41.18	41.42	41.08	41.21	40.79	0.19%	527,173
Dec 10, 2025	41.32	41.34	40.87	41.13	40.71	-0.70%	350,623
Dec 9, 2025	41.61	41.89	41.41	41.42	40.99	-0.46%	309,292
Dec 8, 2025	41.55	41.68	41.15	41.61	41.18	-0.26%	474,693
Dec 5, 2025	41.73	41.87	41.58	41.72	41.29	-0.41%	244,939
Dec 4, 2025	42.14	42.21	41.75	41.89	41.46	0.12%	755,128
Dec 3, 2025	42.05	42.10	41.55	41.84	41.41	-0.52%	640,568
Dec 2, 2025	42.36	42.39	41.96	42.06	41.63	-0.36%	240,645
Dec 1, 2025	41.97	42.29	41.93	42.21	41.78	-0.05%	249,686
Nov 28, 2025	42.03	42.39	41.96	42.23	41.80	0.48%	284,879
Nov 27, 2025	42.10	42.17	41.99	42.03	41.60	-0.24%	58,732
Nov 26, 2025	42.32	42.36	42.08	42.13	41.70	-0.21%	386,524
Nov 25, 2025	42.04	42.55	42.03	42.22	41.79	0.93%	393,206
Nov 24, 2025	41.68	41.83	41.47	41.83	41.40	-0.02%	1,209,282
Nov 21, 2025	41.65	41.87	41.23	41.84	41.41	0.38%	233,587
Nov 20, 2025	42.00	42.06	41.53	41.68	41.25	-0.95%	387,779
Nov 19, 2025	42.44	42.54	42.03	42.08	41.65	-0.71%	342,253
Nov 18, 2025	42.20	42.58	42.13	42.38	41.94	0.57%	687,733
Nov 17, 2025	42.39	42.46	42.01	42.14	41.71	-0.61%	563,896
Nov 14, 2025	42.82	42.82	42.28	42.40	41.96	-0.98%	241,372
Nov 13, 2025	42.43	42.95	42.43	42.82	42.38	0.59%	559,131
Nov 12, 2025	41.97	42.63	41.85	42.57	42.13	1.45%	697,250
Nov 11, 2025	42.08	42.23	41.63	41.96	41.53	-0.07%	393,191
Nov 10, 2025	41.10	42.19	41.10	41.99	41.56	2.22%	864,852
Nov 7, 2025	39.95	41.23	39.95	41.08	40.66	3.50%	653,553
Nov 6, 2025	39.31	39.83	39.00	39.69	39.28	-	1,083,323
Nov 5, 2025	39.46	39.86	39.46	39.69	38.83	0.66%	503,504
Nov 4, 2025	39.38	39.46	39.13	39.43	38.57	0.18%	467,042
Nov 3, 2025	39.36	39.51	39.05	39.36	38.51	0.20%	368,289
Oct 31, 2025	39.23	39.36	39.01	39.28	38.43	-0.20%	424,681
Oct 30, 2025	39.09	39.42	39.06	39.36	38.51	0.79%	303,753
Oct 29, 2025	39.31	39.33	38.88	39.05	38.20	-0.64%	316,205
Oct 28, 2025	39.65	39.79	39.20	39.30	38.45	-1.01%	490,739
Oct 27, 2025	40.12	40.20	39.54	39.70	38.84	-1.24%	435,106
Oct 24, 2025	40.41	40.46	40.02	40.20	39.33	-0.42%	484,319
Oct 23, 2025	40.57	40.65	40.35	40.37	39.49	-0.27%	615,282
Oct 22, 2025	40.21	40.76	40.10	40.48	39.60	1.17%	800,000
Oct 21, 2025	39.68	40.03	39.68	40.01	39.14	0.40%	553,087
Oct 20, 2025	39.76	39.95	39.71	39.85	38.98	0.30%	721,486
Oct 17, 2025	39.44	39.77	39.35	39.73	38.87	0.51%	581,782
Oct 16, 2025	39.55	39.85	39.30	39.53	38.67	-0.05%	425,747
Oct 15, 2025	38.78	39.73	38.78	39.55	38.69	1.67%	712,311
Oct 14, 2025	39.02	39.32	38.82	38.90	38.06	-0.36%	1,246,620