Canadian Utilities Limited (TSX:CU)
Canada
· Delayed Price · Currency is CAD 48.76
+0.57 (1.18%)
Apr 28, 2026, 4:00 PM EST
Canadian Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.57 | 49.19 | 48.32 | 48.76 | 48.76 | 1.18% | 549,783 |
| Apr 27, 2026 | 48.19 | 48.37 | 47.92 | 48.19 | 48.19 | -0.19% | 1,102,045 |
| Apr 24, 2026 | 47.90 | 48.40 | 47.90 | 48.28 | 48.28 | 0.04% | 717,382 |
| Apr 23, 2026 | 47.35 | 48.34 | 47.32 | 48.26 | 48.26 | 2.40% | 987,609 |
| Apr 22, 2026 | 48.01 | 48.38 | 47.11 | 47.13 | 47.13 | -1.65% | 317,986 |
| Apr 21, 2026 | 48.14 | 48.28 | 47.74 | 47.92 | 47.92 | -0.60% | 548,916 |
| Apr 20, 2026 | 48.37 | 48.77 | 48.03 | 48.21 | 48.21 | -0.45% | 485,935 |
| Apr 17, 2026 | 48.49 | 48.59 | 47.67 | 48.43 | 48.43 | -0.16% | 386,543 |
| Apr 16, 2026 | 49.28 | 49.45 | 48.28 | 48.51 | 48.51 | -1.56% | 489,846 |
| Apr 15, 2026 | 49.35 | 49.41 | 49.04 | 49.28 | 49.28 | -0.12% | 538,880 |
| Apr 14, 2026 | 49.53 | 49.55 | 48.95 | 49.34 | 49.34 | -0.28% | 658,234 |
| Apr 13, 2026 | 50.65 | 50.65 | 49.33 | 49.48 | 49.48 | -2.62% | 866,537 |
| Apr 10, 2026 | 50.18 | 51.05 | 50.18 | 50.81 | 50.81 | 1.24% | 898,220 |
| Apr 9, 2026 | 49.86 | 50.61 | 49.83 | 50.19 | 50.19 | 0.62% | 822,478 |
| Apr 8, 2026 | 49.66 | 50.05 | 48.84 | 49.88 | 49.88 | 0.06% | 373,337 |
| Apr 7, 2026 | 49.38 | 50.10 | 49.29 | 49.85 | 49.85 | 0.97% | 898,979 |
| Apr 6, 2026 | 49.46 | 49.67 | 49.17 | 49.37 | 49.37 | -0.56% | 414,717 |
| Apr 2, 2026 | 48.87 | 49.73 | 48.82 | 49.65 | 49.65 | 1.58% | 397,877 |
| Apr 1, 2026 | 48.80 | 49.06 | 48.52 | 48.88 | 48.88 | 0.04% | 521,102 |
| Mar 31, 2026 | 48.71 | 49.03 | 48.46 | 48.86 | 48.86 | 0.18% | 554,185 |
| Mar 30, 2026 | 48.98 | 49.16 | 48.72 | 48.77 | 48.77 | 0.56% | 508,318 |
| Mar 27, 2026 | 48.28 | 48.50 | 48.08 | 48.50 | 48.50 | 0.37% | 524,896 |
| Mar 26, 2026 | 48.20 | 48.65 | 47.78 | 48.32 | 48.32 | 0.21% | 193,444 |
| Mar 25, 2026 | 48.00 | 48.40 | 47.64 | 48.22 | 48.22 | 0.90% | 526,249 |
| Mar 24, 2026 | 47.14 | 48.00 | 46.98 | 47.79 | 47.79 | 1.21% | 481,635 |
| Mar 23, 2026 | 47.01 | 47.60 | 46.62 | 47.22 | 47.22 | -0.04% | 586,752 |
| Mar 20, 2026 | 47.86 | 48.32 | 47.08 | 47.24 | 47.24 | -1.52% | 1,073,260 |
| Mar 19, 2026 | 48.72 | 49.09 | 47.94 | 47.97 | 47.97 | -2.04% | 520,749 |
| Mar 18, 2026 | 48.49 | 49.16 | 48.26 | 48.97 | 48.97 | 0.43% | 404,094 |
| Mar 17, 2026 | 49.25 | 49.48 | 48.71 | 48.76 | 48.76 | -0.87% | 417,637 |
| Mar 16, 2026 | 49.01 | 49.25 | 48.68 | 49.19 | 49.19 | 0.74% | 532,868 |
| Mar 13, 2026 | 48.60 | 48.88 | 48.37 | 48.83 | 48.83 | 0.78% | 484,880 |
| Mar 12, 2026 | 48.16 | 48.64 | 48.13 | 48.45 | 48.45 | 0.37% | 295,660 |
| Mar 11, 2026 | 48.00 | 48.49 | 47.64 | 48.27 | 48.27 | 0.21% | 361,763 |
| Mar 10, 2026 | 47.66 | 48.36 | 47.54 | 48.17 | 48.17 | 0.75% | 476,058 |
| Mar 9, 2026 | 48.03 | 48.24 | 47.32 | 47.81 | 47.81 | -0.99% | 310,369 |
| 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 |