Canadian Utilities Limited (CU)

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	38.38	38.60	38.15	38.40	455,725	38.40
5/30/2025	38.51	38.85	38.31	38.38	977,847	38.38
5/29/2025	38.26	38.58	38.25	38.31	505,826	38.31
5/28/2025	38.37	38.54	38.11	38.30	488,214	38.30
5/27/2025	38.10	38.66	38.10	38.42	924,737	38.42
5/26/2025	38.00	38.39	37.80	38.06	113,295	38.06
5/23/2025	37.81	38.13	37.70	38.07	351,068	38.07
5/22/2025	37.94	38.39	37.74	37.74	400,554	37.74
5/21/2025	37.52	38.33	37.41	38.18	609,735	38.18
5/20/2025	37.15	37.69	37.13	37.39	1,248,911	37.39
5/16/2025	36.93	0.00	37.12	37.12	0	37.12
5/15/2025	36.81	37.19	36.73	36.93	462,505	36.93
5/14/2025	36.61	36.87	36.39	36.69	408,120	36.69
5/13/2025	36.74	36.96	36.43	36.71	616,777	36.71
5/12/2025	37.11	37.17	36.23	36.67	918,287	36.67
5/09/2025	37.56	37.76	37.02	37.27	377,026	37.27
5/08/2025	37.98	38.14	37.47	37.63	478,382	37.63
5/07/2025	37.52	38.13	37.52	38.00	463,274	38.00
5/06/2025	37.55	37.98	37.53	37.91	1,087,926	37.91
5/05/2025	37.55	37.64	37.21	37.55	489,635	37.55
5/02/2025	37.80	37.84	37.42	37.60	346,330	37.60
5/01/2025	38.10	38.42	37.75	37.79	227,003	37.79
4/30/2025	38.01	38.67	38.01	38.59	516,622	38.59
4/29/2025	37.75	38.11	37.75	37.98	514,338	37.98
4/28/2025	37.72	37.92	37.51	37.85	683,209	37.85
4/25/2025	37.48	37.79	37.40	37.74	430,023	37.74
4/24/2025	37.85	38.09	37.50	37.61	386,662	37.61
4/23/2025	37.92	37.95	37.40	37.93	475,014	37.93
4/22/2025	37.81	38.17	37.61	37.95	457,382	37.95
4/21/2025	37.50	37.81	37.33	37.63	271,107	37.63
4/17/2025	37.16	0.00	37.60	37.60	0	37.60
4/16/2025	37.25	37.36	37.08	37.16	700,353	37.16
4/15/2025	36.32	37.19	36.32	37.08	1,023,560	37.08
4/14/2025	36.14	36.52	36.13	36.38	1,663,834	36.38
4/11/2025	35.11	36.04	34.99	36.00	942,947	36.00
4/10/2025	35.18	35.28	34.45	35.00	611,458	35.00
4/09/2025	34.91	35.33	34.11	35.31	923,232	35.31
4/08/2025	35.87	36.28	35.02	35.24	539,407	35.24
4/07/2025	35.69	36.20	35.07	35.58	1,268,970	35.58
4/04/2025	37.86	37.86	36.46	36.65	1,016,177	36.65
4/03/2025	37.40	38.37	36.73	37.91	764,990	37.91
4/02/2025	37.28	37.47	36.96	37.25	466,162	37.25
4/01/2025	36.97	37.56	36.74	37.49	476,888	37.49
3/31/2025	36.64	37.34	36.62	37.00	682,697	37.00
3/28/2025	36.38	36.95	36.23	36.76	425,396	36.76
3/27/2025	36.57	36.77	36.26	36.27	245,463	36.27
3/26/2025	36.23	36.72	36.22	36.52	503,712	36.52
3/25/2025	35.97	36.49	35.97	36.23	313,325	36.23
3/24/2025	35.81	36.07	35.81	35.98	470,293	35.98
3/21/2025	36.01	36.12	35.64	35.80	804,877	35.80
3/20/2025	35.72	36.22	35.55	36.17	404,336	36.17
3/19/2025	35.45	35.71	35.36	35.66	337,957	35.66
3/18/2025	35.33	35.46	34.96	35.42	293,831	35.42
3/17/2025	35.31	35.53	35.21	35.35	467,515	35.35
3/14/2025	35.01	35.25	34.97	35.23	383,957	35.23
3/13/2025	34.96	35.25	34.90	35.05	870,792	35.05
3/12/2025	34.61	35.04	34.38	34.93	309,384	34.93
3/11/2025	34.88	35.04	34.60	34.75	473,366	34.75
3/10/2025	35.19	35.56	34.75	34.87	474,317	34.87
3/07/2025	34.54	35.41	34.54	35.17	481,486	35.17
3/06/2025	35.05	35.14	34.64	34.73	381,103	34.73
3/05/2025	35.31	35.51	35.10	35.18	568,695	35.18
3/04/2025	35.23	35.75	34.88	35.51	1,059,379	35.51
3/03/2025	34.74	35.36	34.67	35.27	864,927	35.27