Canadian Utilities Limited Class A CU
TSX · Kanada · Kamu Hizmetleri
CAD 51,00+0,41 (+%0,81)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 50,93 | +%0,67 | CAD 50,50 | CAD 51,11 | CAD 49,98 | 148,64K |
| 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 |