Canadian Utilities Limited (CU)

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/04/2025	37.47	37.68	37.58	37.61	110,220	37.61
7/03/2025	37.64	37.64	37.34	37.46	193,288	37.46
7/02/2025	37.85	37.86	37.43	37.59	345,323	37.59
6/30/2025	37.40	0.00	37.68	37.68	0	37.68
6/27/2025	37.32	37.58	37.26	37.40	401,141	37.40
6/26/2025	37.73	37.77	37.44	37.55	287,385	37.55
6/25/2025	37.65	38.07	37.32	37.73	309,550	37.73
6/24/2025	37.83	38.23	37.68	37.82	252,966	37.82
6/23/2025	37.63	37.98	37.63	37.83	249,256	37.83
6/20/2025	37.71	37.88	37.29	37.65	986,854	37.65
6/19/2025	37.70	38.01	37.49	37.66	161,503	37.66
6/18/2025	37.91	37.97	37.70	37.77	412,646	37.77
6/17/2025	37.97	37.97	37.65	37.89	214,921	37.89
6/16/2025	38.06	38.31	37.70	37.91	317,099	37.91
6/13/2025	38.07	38.21	37.91	38.10	480,709	38.10
6/12/2025	37.67	38.07	37.50	38.03	750,324	38.03
6/11/2025	37.80	37.87	37.57	37.67	178,490	37.67
6/10/2025	37.52	37.90	37.48	37.76	428,663	37.76
6/09/2025	37.58	37.87	37.40	37.51	314,390	37.51
6/06/2025	37.98	37.98	37.47	37.66	266,525	37.66
6/05/2025	38.05	38.08	37.81	37.84	331,938	37.84
6/04/2025	38.36	38.60	38.05	38.05	396,117	38.05
6/03/2025	38.58	38.60	38.19	38.42	369,926	38.42
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