Canadian Utilities Limited (CU)

Last Price47.44

Change+0.67 (1.43%)

TSX · Last Trade: Feb 27th, 3:17 PM EST

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-11-27 - 2026-02-27

Date	Open	High	Low	Close	Volume	Adjusted Close
2/26/2026	46.82	47.02	45.81	46.77	992,368	46.77
2/25/2026	47.60	48.36	47.35	47.86	570,471	47.86
2/24/2026	48.31	48.32	47.05	47.58	811,441	47.58
2/23/2026	47.15	48.31	47.15	48.25	698,745	48.25
2/20/2026	46.95	47.29	46.67	47.01	417,218	47.01
2/19/2026	46.33	47.01	46.32	46.84	321,833	46.84
2/18/2026	46.48	46.69	46.08	46.35	412,021	46.35
2/17/2026	46.13	46.52	46.12	46.38	713,823	46.38
2/13/2026	45.60	0.00	45.91	45.91	0	45.91
2/12/2026	44.86	45.78	44.75	45.60	1,149,342	45.60
2/11/2026	43.90	44.73	43.65	44.65	981,292	44.65
2/10/2026	43.52	43.88	43.09	43.88	854,415	43.88
2/09/2026	43.77	43.96	43.33	43.54	588,286	43.54
2/06/2026	44.50	44.72	43.62	43.85	552,898	43.85
2/05/2026	44.65	44.65	43.50	44.44	566,434	44.44
2/04/2026	44.48	45.00	44.27	44.89	635,323	44.89
2/03/2026	43.96	44.50	43.76	44.30	692,149	44.30
2/02/2026	44.11	44.41	43.65	43.87	758,361	43.87
1/30/2026	43.91	44.49	43.42	44.06	707,934	44.06
1/29/2026	44.49	44.62	44.00	44.01	563,349	44.01
1/28/2026	43.83	44.41	43.70	44.29	642,956	44.29
1/27/2026	43.82	44.14	43.75	43.86	860,641	43.86
1/26/2026	43.75	44.04	43.66	43.79	614,746	43.79
1/23/2026	43.66	43.98	43.44	43.81	634,311	43.81
1/22/2026	43.64	44.05	43.47	43.64	357,910	43.64
1/21/2026	44.45	44.54	43.50	43.63	492,294	43.63
1/20/2026	43.72	44.43	43.54	44.30	440,642	44.30
1/19/2026	43.69	43.86	43.41	43.72	175,553	43.72
1/16/2026	43.52	43.75	43.35	43.66	260,339	43.66
1/15/2026	43.50	43.81	43.45	43.53	315,637	43.53
1/14/2026	43.36	43.86	43.36	43.55	314,778	43.55
1/13/2026	43.09	43.76	42.95	43.28	623,248	43.28
1/12/2026	43.12	43.35	43.00	43.11	344,643	43.11
1/09/2026	42.96	43.39	42.96	43.17	443,436	43.17
1/08/2026	42.64	43.43	42.64	42.91	385,040	42.91
1/07/2026	42.49	42.88	42.49	42.78	323,172	42.78
1/06/2026	42.24	42.59	41.77	42.54	607,561	42.54
1/05/2026	42.71	42.99	41.86	42.21	214,546	42.21
1/02/2026	42.68	43.01	42.55	42.79	161,987	42.79
12/31/2025	42.55	0.00	42.73	42.73	0	42.73
12/30/2025	42.40	42.63	42.37	42.55	261,211	42.55
12/29/2025	42.26	42.59	42.26	42.44	149,348	42.44
12/24/2025	42.33	0.00	42.33	42.28	0	42.28
12/23/2025	41.90	42.38	41.56	42.33	167,210	42.33
12/22/2025	41.83	42.02	41.49	41.97	312,412	41.97
12/19/2025	42.19	42.48	41.75	41.84	912,934	41.84
12/18/2025	42.53	42.70	42.24	42.28	268,571	42.28
12/17/2025	41.90	42.68	41.73	42.62	312,732	42.62
12/16/2025	41.87	42.08	41.70	41.84	307,921	41.84
12/15/2025	41.49	41.90	41.35	41.75	223,005	41.75
12/12/2025	41.43	41.64	41.34	41.52	262,781	41.52
12/11/2025	41.18	41.42	41.08	41.21	527,173	41.21
12/10/2025	41.32	41.34	40.87	41.13	350,623	41.13
12/09/2025	41.61	41.89	41.41	41.42	309,378	41.42
12/08/2025	41.55	41.68	41.15	41.61	474,693	41.61
12/05/2025	41.73	41.87	41.58	41.72	244,944	41.72
12/04/2025	42.14	42.21	41.75	41.89	755,165	41.89
12/03/2025	42.05	42.10	41.55	41.84	640,657	41.84
12/02/2025	42.36	42.39	41.96	42.06	240,645	42.06
12/01/2025	41.97	42.29	41.93	42.21	250,084	42.21
11/28/2025	42.03	42.39	41.96	42.23	285,010	42.23
11/27/2025	42.10	42.17	41.99	42.03	58,732	42.03