Canadian Utilities Limited (CU)

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	40.57	40.65	40.35	40.37	615,282	40.37
10/22/2025	40.21	40.76	40.10	40.48	800,486	40.48
10/21/2025	39.68	40.03	39.68	40.01	553,110	40.01
10/20/2025	39.76	39.95	39.71	39.85	721,608	39.85
10/17/2025	39.44	39.77	39.35	39.73	581,882	39.73
10/16/2025	39.55	39.85	39.30	39.53	425,907	39.53
10/15/2025	38.78	39.73	38.78	39.55	712,370	39.55
10/14/2025	39.02	39.32	39.00	38.90	1,246,826	38.90
10/10/2025	38.66	0.00	39.04	39.04	0	39.04
10/09/2025	38.84	38.92	38.56	38.66	312,619	38.66
10/08/2025	38.81	38.81	38.56	38.78	754,942	38.78
10/07/2025	38.77	38.85	38.56	38.84	528,643	38.84
10/06/2025	38.88	38.90	38.55	38.81	166,284	38.81
10/03/2025	38.91	39.14	38.77	38.87	263,263	38.87
10/02/2025	38.68	39.05	38.63	39.03	501,005	39.03
10/01/2025	38.77	38.99	38.62	38.69	229,815	38.69
9/30/2025	38.60	38.97	38.58	38.93	361,401	38.93
9/29/2025	38.33	38.66	38.33	38.51	349,532	38.51
9/26/2025	38.43	38.70	38.36	38.42	165,813	38.42
9/25/2025	38.20	38.45	38.08	38.42	366,569	38.42
9/24/2025	37.91	38.31	37.91	38.26	293,706	38.26
9/23/2025	37.68	37.99	37.55	37.94	147,997	37.94
9/22/2025	37.38	37.97	37.38	37.69	332,949	37.69
9/19/2025	37.45	37.47	37.13	37.32	590,308	37.32
9/18/2025	37.22	37.40	37.15	37.18	207,601	37.18
9/17/2025	37.43	37.63	37.36	37.38	208,049	37.38
9/16/2025	37.83	38.02	37.43	37.46	536,819	37.46
9/15/2025	38.15	38.19	37.85	37.96	176,403	37.96
9/12/2025	38.01	38.17	38.00	38.12	164,082	38.12
9/11/2025	38.13	38.22	37.97	38.03	272,566	38.03
9/10/2025	38.00	38.21	38.00	38.10	447,290	38.10
9/09/2025	38.15	38.38	38.05	38.08	343,244	38.08
9/08/2025	37.99	38.35	37.99	38.21	571,351	38.21
9/05/2025	38.08	38.20	37.95	38.07	936,578	38.07
9/04/2025	38.11	38.23	37.91	38.07	538,313	38.07
9/03/2025	38.04	38.16	37.87	37.97	233,145	37.97
9/02/2025	37.93	38.05	37.81	38.02	596,524	38.02
8/29/2025	38.07	0.00	38.23	38.23	0	38.23
8/28/2025	38.02	38.08	37.79	38.07	229,351	38.07
8/27/2025	37.93	38.18	37.68	38.04	472,489	38.04
8/26/2025	38.11	38.11	37.56	37.93	1,418,066	37.93
8/25/2025	38.43	38.43	37.97	38.12	659,135	38.12
8/22/2025	38.65	38.85	38.44	38.55	530,271	38.55
8/21/2025	38.34	38.71	38.34	38.52	175,120	38.52
8/20/2025	38.21	38.53	38.18	38.40	475,367	38.40
8/19/2025	37.97	38.27	37.97	38.12	401,181	38.12
8/18/2025	38.30	38.32	38.00	38.11	717,904	38.11
8/15/2025	38.22	38.30	38.05	38.22	314,778	38.22
8/14/2025	38.01	38.40	37.97	38.30	1,109,484	38.30
8/13/2025	38.26	38.43	37.91	37.96	371,154	37.96
8/12/2025	38.21	38.38	38.08	38.26	476,511	38.26
8/11/2025	38.14	38.38	37.94	38.21	540,306	38.21
8/08/2025	38.07	38.33	38.04	38.13	510,518	38.13
8/07/2025	38.39	38.39	37.82	38.21	501,138	38.21
8/06/2025	38.62	38.93	38.48	38.83	569,588	38.83
8/05/2025	38.89	39.13	38.50	38.67	937,353	38.67
8/01/2025	38.58	0.00	38.73	38.73	0	38.73
7/31/2025	39.68	39.68	38.08	38.58	1,139,043	38.58
7/30/2025	39.14	39.55	39.14	39.49	361,500	39.49
7/29/2025	38.87	39.15	38.81	39.01	224,619	39.01
7/28/2025	38.69	39.00	38.51	38.76	608,355	38.76
7/25/2025	38.96	39.02	38.70	38.84	269,972	38.84
7/24/2025	38.82	39.00	38.70	38.96	573,796	38.96