Canadian Utilities Limited Class A CU
TSX · Canada · Utilities
CAD 51.00+0.41 (+0.81%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 51.00 | +0.81% | CAD 50.50 | CAD 51.11 | CAD 49.98 | 469.14K |
| 2026-09-30 | CAD 50.59 | 0.00% | CAD 50.66 | CAD 50.96 | CAD 50.42 | 311.80K |
| 2026-09-29 | CAD 50.59 | -0.59% | CAD 49.89 | CAD 50.92 | CAD 49.89 | 627.90K |
| 2026-09-28 | CAD 50.89 | +1.17% | CAD 50.23 | CAD 51.04 | CAD 50.23 | 467.90K |
| 2026-09-25 | CAD 50.30 | -0.77% | CAD 50.62 | CAD 50.75 | CAD 50.05 | 285.10K |
| 2026-09-24 | CAD 50.69 | -0.12% | CAD 50.59 | CAD 51.05 | CAD 50.36 | 254.10K |
| 2026-09-23 | CAD 50.75 | -0.35% | CAD 50.58 | CAD 50.96 | CAD 50.23 | 564.60K |
| 2026-09-22 | CAD 50.93 | +0.85% | CAD 50.41 | CAD 51.15 | CAD 49.93 | 402.90K |
| 2026-09-21 | CAD 50.50 | -1.14% | CAD 50.90 | CAD 51.02 | CAD 50.40 | 298.70K |
| 2026-09-18 | CAD 51.08 | +0.27% | CAD 50.37 | CAD 51.08 | CAD 50.32 | 594.10K |
| 2026-09-17 | CAD 50.94 | +0.75% | CAD 50.34 | CAD 51.24 | CAD 50.34 | 300.50K |
| 2026-09-16 | CAD 50.56 | +2.89% | CAD 49.28 | CAD 50.66 | CAD 49.24 | 319.40K |
| 2026-09-15 | CAD 49.14 | -1.56% | CAD 49.91 | CAD 49.92 | CAD 48.83 | 367.70K |
| 2026-09-14 | CAD 49.92 | -0.20% | CAD 49.98 | CAD 50.11 | CAD 49.28 | 508.30K |
| 2026-09-11 | CAD 50.02 | -0.87% | CAD 50.47 | CAD 50.89 | CAD 49.87 | 212.60K |
| 2026-09-10 | CAD 50.46 | -1.83% | CAD 51.28 | CAD 51.49 | CAD 50.23 | 569.30K |
| 2026-09-09 | CAD 51.40 | +0.45% | CAD 51.07 | CAD 51.63 | CAD 50.83 | 467.60K |
| 2026-09-08 | CAD 51.17 | +0.51% | CAD 50.75 | CAD 51.20 | CAD 50.32 | 528.00K |
| 2026-09-04 | CAD 50.91 | +0.65% | CAD 50.52 | CAD 51.12 | CAD 50.00 | 795.50K |
| 2026-09-03 | CAD 50.58 | +0.20% | CAD 50.35 | CAD 50.65 | CAD 49.87 | 930.50K |
| 2026-09-02 | CAD 50.48 | -1.12% | CAD 51.05 | CAD 51.13 | CAD 50.21 | 635.50K |
| 2026-09-01 | CAD 51.05 | -1.64% | CAD 51.89 | CAD 52.22 | CAD 50.76 | 563.50K |
| 2026-08-31 | CAD 51.90 | -0.12% | CAD 51.72 | CAD 52.08 | CAD 51.53 | 492.70K |
| 2026-08-28 | CAD 51.96 | +0.13% | CAD 52.41 | CAD 52.49 | CAD 51.79 | 715.30K |
| 2026-08-27 | CAD 51.89 | -1.57% | CAD 52.46 | CAD 52.59 | CAD 51.83 | 477.60K |
| 2026-08-26 | CAD 52.72 | +0.69% | CAD 52.43 | CAD 52.93 | CAD 52.43 | 351.30K |
| 2026-08-25 | CAD 52.36 | -0.06% | CAD 52.71 | CAD 52.71 | CAD 52.14 | 237.90K |
| 2026-08-24 | CAD 52.39 | +1.33% | CAD 51.67 | CAD 52.67 | CAD 51.11 | 958.70K |
| 2026-08-21 | CAD 51.70 | -3.58% | CAD 53.71 | CAD 53.72 | CAD 51.68 | 687.90K |
| 2026-08-20 | CAD 53.62 | +1.06% | CAD 52.83 | CAD 53.65 | CAD 52.69 | 434.70K |
| 2026-08-19 | CAD 53.06 | -1.52% | CAD 53.83 | CAD 54.00 | CAD 52.67 | 776.30K |
| 2026-08-18 | CAD 53.88 | +0.30% | CAD 54.15 | CAD 54.38 | CAD 53.71 | 324.60K |
| 2026-08-17 | CAD 53.72 | -0.15% | CAD 53.74 | CAD 54.01 | CAD 53.25 | 321.20K |
| 2026-08-14 | CAD 53.80 | +1.09% | CAD 53.22 | CAD 53.83 | CAD 53.14 | 800.40K |
| 2026-08-13 | CAD 53.22 | +1.03% | CAD 52.70 | CAD 53.27 | CAD 52.70 | 563.70K |
| 2026-08-12 | CAD 52.68 | +1.17% | CAD 52.06 | CAD 52.93 | CAD 52.06 | 682.60K |
| 2026-08-11 | CAD 52.07 | +0.56% | CAD 51.92 | CAD 52.36 | CAD 51.66 | 636.90K |
| 2026-08-10 | CAD 51.78 | -2.10% | CAD 48.06 | CAD 52.02 | CAD 48.01 | 2.15M |
| 2026-08-07 | CAD 52.89 | -0.99% | CAD 53.12 | CAD 53.32 | CAD 52.51 | 660.70K |
| 2026-08-06 | CAD 53.42 | -0.95% | CAD 53.79 | CAD 54.15 | CAD 52.31 | 666.50K |
| 2026-08-05 | CAD 53.93 | -2.95% | CAD 55.96 | CAD 55.96 | CAD 53.91 | 913.90K |
| 2026-08-04 | CAD 55.57 | -0.27% | CAD 55.24 | CAD 55.71 | CAD 54.85 | 944.70K |
| 2026-07-31 | CAD 55.72 | -1.55% | CAD 56.79 | CAD 56.90 | CAD 55.72 | 1.94M |
| 2026-07-30 | CAD 56.60 | +3.02% | CAD 54.75 | CAD 56.79 | CAD 54.75 | 440.10K |
| 2026-07-29 | CAD 54.94 | +0.38% | CAD 54.56 | CAD 55.22 | CAD 54.33 | 584.40K |
| 2026-07-28 | CAD 54.73 | -0.76% | CAD 55.35 | CAD 55.87 | CAD 54.67 | 604.80K |
| 2026-07-27 | CAD 55.15 | -1.25% | CAD 55.61 | CAD 55.75 | CAD 54.86 | 502.20K |
| 2026-07-24 | CAD 55.85 | +0.09% | CAD 56.01 | CAD 56.39 | CAD 55.76 | 482.70K |
| 2026-07-23 | CAD 55.80 | +1.69% | CAD 54.82 | CAD 55.92 | CAD 54.79 | 347.10K |
| 2026-07-22 | CAD 54.87 | +0.90% | CAD 54.68 | CAD 54.97 | CAD 54.25 | 873.30K |
| 2026-07-21 | CAD 54.38 | +0.24% | CAD 54.12 | CAD 54.66 | CAD 53.88 | 512.70K |
| 2026-07-20 | CAD 54.25 | -1.06% | CAD 54.75 | CAD 55.30 | CAD 54.15 | 673.90K |
| 2026-07-17 | CAD 54.83 | +1.24% | CAD 54.50 | CAD 55.01 | CAD 54.19 | 316.00K |
| 2026-07-16 | CAD 54.16 | +1.06% | CAD 53.51 | CAD 54.18 | CAD 53.36 | 708.70K |
| 2026-07-15 | CAD 53.59 | +0.15% | CAD 53.50 | CAD 53.70 | CAD 53.09 | 402.00K |
| 2026-07-14 | CAD 53.51 | +1.13% | CAD 53.12 | CAD 53.51 | CAD 53.03 | 211.20K |
| 2026-07-13 | CAD 52.91 | +0.53% | CAD 52.65 | CAD 53.21 | CAD 52.58 | 528.70K |
| 2026-07-10 | CAD 52.63 | +0.04% | CAD 52.59 | CAD 52.70 | CAD 52.17 | 487.60K |
| 2026-07-09 | CAD 52.61 | -0.64% | CAD 52.93 | CAD 52.99 | CAD 52.47 | 427.60K |
| 2026-07-08 | CAD 52.95 | +1.24% | CAD 52.30 | CAD 53.03 | CAD 52.08 | 243.60K |
| 2026-07-07 | CAD 52.30 | +0.87% | CAD 52.15 | CAD 52.40 | CAD 51.50 | 1.05M |
| 2026-07-06 | CAD 51.85 | -1.24% | CAD 51.14 | CAD 52.56 | CAD 51.14 | 1.23M |
| 2026-07-03 | CAD 52.50 | +0.52% | CAD 52.30 | CAD 52.71 | CAD 52.30 | 160.60K |
| 2026-07-02 | CAD 52.23 | -0.93% | CAD 52.59 | CAD 52.71 | CAD 51.77 | 867.60K |
| 2026-06-30 | CAD 52.72 | -1.18% | CAD 53.33 | CAD 53.35 | CAD 52.61 | 619.00K |
| 2026-06-29 | CAD 53.35 | +0.06% | CAD 53.08 | CAD 53.56 | CAD 52.97 | 280.50K |
| 2026-06-26 | CAD 53.32 | +0.53% | CAD 53.32 | CAD 53.74 | CAD 53.00 | 377.80K |
| 2026-06-25 | CAD 53.04 | +0.86% | CAD 52.65 | CAD 53.30 | CAD 52.61 | 254.30K |
| 2026-06-24 | CAD 52.59 | +0.55% | CAD 51.84 | CAD 52.66 | CAD 51.82 | 278.80K |
| 2026-06-23 | CAD 52.30 | +1.32% | CAD 51.62 | CAD 52.30 | CAD 51.61 | 278.30K |
| 2026-06-22 | CAD 51.62 | +0.62% | CAD 51.52 | CAD 52.22 | CAD 51.30 | 225.60K |
| 2026-06-19 | CAD 51.30 | -0.83% | CAD 51.86 | CAD 52.28 | CAD 51.30 | 297.30K |
| 2026-06-18 | CAD 51.73 | +0.74% | CAD 51.24 | CAD 51.83 | CAD 51.18 | 391.50K |
| 2026-06-17 | CAD 51.35 | -0.72% | CAD 51.65 | CAD 51.92 | CAD 51.17 | 185.30K |
| 2026-06-16 | CAD 51.72 | -0.46% | CAD 51.84 | CAD 52.09 | CAD 51.52 | 452.80K |
| 2026-06-15 | CAD 51.96 | +0.43% | CAD 51.46 | CAD 52.20 | CAD 51.18 | 456.50K |
| 2026-06-12 | CAD 51.74 | +0.10% | CAD 51.60 | CAD 52.17 | CAD 51.25 | 670.00K |
| 2026-06-11 | CAD 51.69 | +0.33% | CAD 51.80 | CAD 52.38 | CAD 51.41 | 299.00K |
| 2026-06-10 | CAD 51.52 | +1.52% | CAD 51.04 | CAD 51.58 | CAD 50.86 | 224.70K |
| 2026-06-09 | CAD 50.75 | +0.44% | CAD 50.11 | CAD 51.23 | CAD 50.08 | 489.50K |
| 2026-06-08 | CAD 50.53 | -0.96% | CAD 50.74 | CAD 51.64 | CAD 50.07 | 720.10K |
| 2026-06-05 | CAD 51.02 | +0.89% | CAD 50.65 | CAD 51.42 | CAD 50.43 | 627.30K |
| 2026-06-04 | CAD 50.57 | +0.58% | CAD 50.31 | CAD 50.72 | CAD 50.06 | 641.50K |
| 2026-06-03 | CAD 50.28 | +1.93% | CAD 49.47 | CAD 50.65 | CAD 49.47 | 849.90K |
| 2026-06-02 | CAD 49.33 | +0.69% | CAD 49.04 | CAD 49.84 | CAD 48.84 | 582.80K |
| 2026-06-01 | CAD 48.99 | -1.23% | CAD 49.23 | CAD 49.75 | CAD 48.83 | 503.10K |
| 2026-05-29 | CAD 49.60 | -1.88% | CAD 50.62 | CAD 51.10 | CAD 49.56 | 1.88M |
| 2026-05-28 | CAD 50.55 | -0.12% | CAD 50.79 | CAD 51.26 | CAD 50.39 | 576.80K |
| 2026-05-27 | CAD 50.61 | +0.38% | CAD 50.08 | CAD 50.71 | CAD 50.08 | 665.20K |
| 2026-05-26 | CAD 50.42 | +0.86% | CAD 49.96 | CAD 50.59 | CAD 49.91 | 666.70K |