Toronto - Delayed Quote
CAD
Canadian Utilities Limited (CU-PE.TO)
22.93
+0.08
(+0.35%)
At close: November 2 at 11:07:24 AM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
22.81
22.93
22.80
22.93
22.93
1,292
Oct 30, 2026
22.85
22.85
22.85
22.85
22.85
700
Oct 29, 2026
22.79
22.85
22.79
22.85
22.85
3,000
Oct 28, 2026
22.78
22.78
22.78
22.78
22.78
-
Oct 27, 2026
22.90
22.90
22.78
22.78
22.78
300
Oct 26, 2026
22.88
22.88
22.88
22.88
22.88
-
Oct 23, 2026
22.71
22.88
22.71
22.88
22.88
5,600
Oct 22, 2026
22.60
22.60
22.60
22.60
22.60
200
Oct 21, 2026
22.50
22.61
22.50
22.60
22.60
2,300
Oct 20, 2026
22.40
22.40
22.37
22.38
22.38
5,300
Oct 19, 2026
22.50
22.50
22.41
22.41
22.41
1,900
Oct 16, 2026
22.41
22.73
22.41
22.55
22.55
4,446
Oct 15, 2026
22.49
22.50
22.49
22.50
22.50
400
Oct 14, 2026
22.12
22.50
22.12
22.50
22.50
4,900
Oct 13, 2026
22.33
22.37
22.33
22.37
22.37
5,200
Oct 9, 2026
21.82
22.46
21.82
22.45
22.45
16,817
Oct 8, 2026
21.15
21.78
21.15
21.52
21.52
20,020
Oct 7, 2026
20.84
21.12
20.84
21.12
21.12
100,800
Oct 6, 2026
20.77
20.88
20.72
20.84
20.84
8,750
Oct 5, 2026
20.90
20.90
20.76
20.77
20.77
6,101
Oct 2, 2026
21.01
21.01
20.85
20.93
20.93
2,987
Oct 1, 2026
20.80
20.85
20.78
20.80
20.80
10,600
Sep 30, 2026
20.90
20.90
20.77
20.79
20.79
3,850
Sep 29, 2026
21.11
21.20
21.02
21.02
21.02
4,570
Sep 28, 2026
21.21
21.21
21.15
21.15
21.15
4,300
Sep 25, 2026
21.47
21.47
21.38
21.38
21.38
1,231
Sep 24, 2026
21.51
21.51
21.49
21.49
21.49
1,484
Sep 23, 2026
21.76
21.76
21.67
21.67
21.67
5,762
Sep 22, 2026
21.79
21.79
21.77
21.77
21.77
500
Sep 21, 2026
21.82
21.84
21.75
21.76
21.76
4,523
Sep 18, 2026
21.67
21.67
21.67
21.67
21.67
800
Sep 17, 2026
21.60
21.62
21.55
21.61
21.61
2,300
Sep 16, 2026
21.63
21.63
21.52
21.52
21.52
2,359
Sep 15, 2026
21.63
21.63
21.60
21.60
21.60
2,200
Sep 14, 2026
22.00
22.00
21.79
21.79
21.79
2,194
Sep 11, 2026
22.24
22.24
22.23
22.23
22.23
2,348
Sep 10, 2026
22.35
22.35
22.34
22.34
22.34
3,583
Sep 9, 2026
22.75
22.75
22.75
22.75
22.75
724
Sep 8, 2026
22.70
22.70
22.70
22.70
22.70
200
Sep 4, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 3, 2026
22.74
22.78
22.65
22.65
22.65
1,600
Sep 2, 2026
22.66
22.68
22.66
22.68
22.68
2,300
Sep 1, 2026
22.36
22.36
22.36
22.36
22.36
122
Aug 31, 2026
22.70
22.70
22.70
22.70
22.70
-
Aug 28, 2026
22.70
22.70
22.70
22.70
22.70
-
Aug 27, 2026
22.70
22.70
22.70
22.70
22.70
-
Aug 26, 2026
22.70
22.70
22.70
22.70
22.70
1,000
Aug 25, 2026
22.69
22.70
22.69
22.70
22.70
2,500
Aug 24, 2026
22.70
22.70
22.53
22.53
22.53
800
Aug 21, 2026
22.79
22.79
22.79
22.79
22.79
-
Aug 20, 2026
22.81
22.82
22.75
22.79
22.79
2,103
Aug 19, 2026
22.80
22.80
22.80
22.80
22.80
-
Aug 18, 2026
22.88
22.88
22.80
22.80
22.80
801
Aug 17, 2026
22.87
22.87
22.75
22.75
22.75
737
Aug 14, 2026
22.87
22.87
22.87
22.87
22.87
-
Aug 13, 2026
22.87
22.87
22.87
22.87
22.87
300
Aug 12, 2026
22.81
22.81
22.80
22.80
22.80
1,800
Aug 11, 2026
22.80
22.89
22.76
22.89
22.89
3,300
Aug 10, 2026
22.99
22.99
22.99
22.99
22.99
-
Aug 7, 2026
22.99
22.99
22.99
22.99
22.99
2,500
Aug 6, 2026
0.30625
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
23.19
23.19
22.99
22.99
22.99
1,560
Aug 5, 2026
23.37
23.37
23.37
23.37
23.06
100
Aug 4, 2026
22.99
23.06
22.94
22.95
22.65
6,630
Jul 31, 2026
22.85
22.85
22.85
22.85
22.55
1,000
Jul 30, 2026
22.67
22.96
22.67
22.96
22.66
550
Jul 29, 2026
22.85
22.85
22.85
22.85
22.55
-
Jul 28, 2026
22.86
22.95
22.85
22.85
22.55
540
Jul 27, 2026
22.76
22.76
22.76
22.76
22.46
173
Jul 24, 2026
22.80
22.82
22.78
22.79
22.49
2,960
Jul 23, 2026
22.70
22.78
22.68
22.78
22.48
30,662
Jul 22, 2026
22.75
22.75
22.66
22.66
22.36
3,100
Jul 21, 2026
22.58
22.58
22.58
22.58
22.28
-
Jul 20, 2026
22.58
22.58
22.58
22.58
22.28
-
Jul 17, 2026
22.57
22.59
22.57
22.58
22.28
2,690
Jul 16, 2026
22.56
22.60
22.56
22.60
22.30
1,512
Jul 15, 2026
22.69
22.70
22.60
22.60
22.30
1,100
Jul 14, 2026
22.55
22.61
22.52
22.60
22.30
1,536
Jul 13, 2026
22.55
22.55
22.55
22.55
22.25
400
Jul 10, 2026
22.55
22.55
22.48
22.48
22.19
400
Jul 9, 2026
22.50
22.50
22.50
22.50
22.21
600
Jul 8, 2026
22.50
22.50
22.50
22.50
22.21
699
Jul 7, 2026
22.49
22.49
22.49
22.49
22.20
100
Jul 6, 2026
22.50
22.51
22.41
22.41
22.12
2,900
Jul 3, 2026
22.50
22.50
22.50
22.50
22.21
400
Jul 2, 2026
22.50
22.50
22.50
22.50
22.21
1,550
Jun 30, 2026
22.41
22.41
22.41
22.41
22.12
300
Jun 29, 2026
22.35
22.35
22.35
22.35
22.06
100
Jun 26, 2026
22.31
22.43
22.30
22.43
22.14
2,700
Jun 25, 2026
22.29
22.31
22.22
22.30
22.01
4,000
Jun 24, 2026
22.25
22.25
22.24
22.25
21.96
14,260
Jun 23, 2026
21.92
21.92
21.92
21.92
21.63
-
Jun 22, 2026
21.92
21.92
21.92
21.92
21.63
712
Jun 19, 2026
22.35
22.35
22.35
22.35
22.06
-
Jun 18, 2026
22.40
22.40
22.30
22.35
22.06
2,100
Jun 17, 2026
22.38
22.38
22.31
22.31
22.02
1,200
Jun 16, 2026
22.34
22.34
22.34
22.34
22.05
-
Jun 15, 2026
22.34
22.34
22.34
22.34
22.05
400
Jun 12, 2026
22.35
22.35
22.34
22.34
22.05
300
Jun 11, 2026
22.12
22.12
22.12
22.12
21.83
-
Jun 10, 2026
22.12
22.12
22.12
22.12
21.83
-
Jun 9, 2026
22.12
22.12
22.12
22.12
21.83
300
Jun 8, 2026
22.41
22.41
22.30
22.30
22.01
1,500
Jun 5, 2026
22.46
22.46
22.46
22.46
22.17
-
Jun 4, 2026
22.45
22.47
22.45
22.46
22.17
1,800
Jun 3, 2026
22.42
22.42
22.42
22.42
22.13
2,102
Jun 2, 2026
22.39
22.49
22.37
22.37
22.08
3,600
Jun 1, 2026
22.36
22.37
22.35
22.37
22.08
1,000
May 29, 2026
22.32
22.35
22.31
22.35
22.06
1,100
May 28, 2026
22.36
22.36
22.36
22.36
22.07
700
May 27, 2026
22.33
22.34
22.31
22.31
22.02
15,200
May 26, 2026
22.20
22.28
22.20
22.27
21.98
1,821
May 25, 2026
22.30
22.30
22.18
22.18
21.89
600
May 22, 2026
22.11
22.21
22.11
22.20
21.91
2,200
May 21, 2026
22.11
22.11
22.11
22.11
21.82
100
May 20, 2026
21.95
21.95
21.95
21.95
21.66
526
May 19, 2026
21.89
21.89
21.89
21.89
21.60
-
May 15, 2026
21.91
21.91
21.89
21.89
21.60
3,400
May 14, 2026
22.02
22.10
22.01
22.01
21.72
1,500
May 13, 2026
22.05
22.10
22.00
22.00
21.71
1,800
May 12, 2026
21.95
21.95
21.95
21.95
21.66
-
May 11, 2026
21.95
21.95
21.95
21.95
21.66
-
May 8, 2026
21.95
21.95
21.95
21.95
21.66
-
May 7, 2026
0.30625
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
21.95
21.95
21.95
21.95
21.66
2,675
May 6, 2026
22.27
22.33
22.15
22.29
21.70
6,500
May 5, 2026
22.25
22.30
22.17
22.17
21.58
3,500
May 4, 2026
22.15
22.15
22.15
22.15
21.56
-
May 1, 2026
22.15
22.15
22.15
22.15
21.56
-
Apr 30, 2026
22.15
22.17
22.15
22.15
21.56
800
Apr 29, 2026
22.19
22.20
22.15
22.15
21.56
1,300
Apr 28, 2026
22.26
22.26
22.23
22.25
21.66
1,300
Apr 27, 2026
22.23
22.23
22.23
22.23
21.64
-
Apr 24, 2026
22.15
22.23
22.15
22.23
21.64
400
Apr 23, 2026
22.15
22.15
22.14
22.15
21.56
1,900
Apr 22, 2026
21.99
22.00
21.99
22.00
21.41
1,009
Apr 21, 2026
21.92
21.93
21.92
21.93
21.35
1,611
Apr 20, 2026
21.88
21.88
21.75
21.83
21.25
5,200
Apr 17, 2026
21.75
21.75
21.74
21.74
21.16
200
Apr 16, 2026
21.72
21.73
21.70
21.70
21.12
2,400
Apr 15, 2026
21.74
21.74
21.73
21.73
21.15
200
Apr 14, 2026
21.75
21.75
21.53
21.53
20.96
1,500
Apr 13, 2026
21.65
21.65
21.60
21.61
21.03
5,175
Apr 10, 2026
21.80
21.80
21.80
21.80
21.22
400
Apr 9, 2026
21.64
21.65
21.64
21.65
21.07
1,800
Apr 8, 2026
21.51
21.51
21.51
21.51
20.94
300
Apr 7, 2026
21.51
21.51
21.43
21.43
20.86
3,709
Apr 6, 2026
21.51
21.56
21.51
21.51
20.94
2,400
Apr 2, 2026
21.49
21.53
21.49
21.53
20.96
455
Apr 1, 2026
21.50
21.50
21.50
21.50
20.93
-
Mar 31, 2026
21.50
21.50
21.50
21.50
20.93
575
Mar 30, 2026
21.40
21.40
21.40
21.40
20.83
-
Mar 27, 2026
21.44
21.45
21.40
21.40
20.83
1,851
Mar 26, 2026
21.50
21.60
21.49
21.60
21.02
1,360
Mar 25, 2026
21.70
21.70
21.57
21.57
20.99
4,600
Mar 24, 2026
21.75
21.75
21.71
21.75
21.17
1,400
Mar 23, 2026
21.75
21.75
21.75
21.75
21.17
400
Mar 20, 2026
21.80
21.80
21.75
21.75
21.17
2,800
Mar 19, 2026
22.02
22.02
21.82
21.94
21.35
4,800
Mar 18, 2026
22.10
22.10
22.01
22.01
21.42
3,554
Mar 17, 2026
22.10
22.10
21.91
22.00
21.41
1,812
Mar 16, 2026
22.00
22.00
22.00
22.00
21.41
201
Mar 13, 2026
22.00
22.00
21.95
21.97
21.38
2,100
Mar 12, 2026
22.11
22.11
22.00
22.00
21.41
4,034
Mar 11, 2026
22.05
22.07
22.05
22.07
21.48
751
Mar 10, 2026
22.08
22.08
22.08
22.08
21.49
100
Mar 9, 2026
22.02
22.04
22.02
22.04
21.45
500
Mar 6, 2026
22.15
22.15
22.13
22.13
21.54
7,497
Mar 5, 2026
22.16
22.16
22.16
22.16
21.57
501
Mar 4, 2026
22.29
22.29
22.15
22.19
21.60
700
Mar 3, 2026
22.24
22.24
22.13
22.13
21.54
1,050
Mar 2, 2026
22.15
22.15
22.13
22.13
21.54
500
Feb 27, 2026
22.31
22.31
22.14
22.25
21.66
1,800
Feb 26, 2026
22.28
22.34
22.15
22.34
21.74
1,800
Feb 25, 2026
22.38
22.38
22.38
22.38
21.78
-
Feb 24, 2026
22.38
22.38
22.38
22.38
21.78
-
Feb 23, 2026
22.38
22.38
22.38
22.38
21.78
100
Feb 20, 2026
22.15
22.15
22.15
22.15
21.56
100
Feb 19, 2026
22.29
22.29
22.29
22.29
21.70
-
Feb 18, 2026
22.24
22.35
22.14
22.29
21.70
1,422
Feb 17, 2026
22.21
22.21
22.13
22.13
21.54
800
Feb 13, 2026
22.15
22.18
22.10
22.13
21.54
3,400
Feb 12, 2026
22.21
22.27
22.09
22.15
21.56
1,188
Feb 11, 2026
22.15
22.15
22.08
22.15
21.56
3,000
Feb 10, 2026
22.12
22.20
22.12
22.20
21.61
1,240
Feb 9, 2026
22.20
22.20
22.12
22.19
21.60
3,800
Feb 6, 2026
22.22
22.24
22.19
22.20
21.61
4,900
Feb 5, 2026
0.30625
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
22.37
22.37
22.27
22.27
21.68
3,501
Feb 4, 2026
22.57
22.57
22.50
22.50
21.60
400
Feb 3, 2026
22.55
22.55
22.50
22.51
21.61
3,500
Feb 2, 2026
22.38
22.50
22.38
22.50
21.60
20,200
Jan 30, 2026
22.48
22.48
22.46
22.48
21.58
1,156
Jan 29, 2026
22.48
22.48
22.48
22.48
21.58
-
Jan 28, 2026
22.48
22.48
22.48
22.48
21.58
-
Jan 27, 2026
22.39
22.48
22.39
22.48
21.58
5,780
Jan 26, 2026
22.39
22.39
22.39
22.39
21.50
-
Jan 23, 2026
22.39
22.39
22.39
22.39
21.50
-
Jan 22, 2026
22.45
22.45
22.39
22.39
21.50
1,600
Jan 21, 2026
22.45
22.45
22.40
22.40
21.51
300
Jan 20, 2026
22.47
22.47
22.40
22.40
21.51
887
Jan 19, 2026
22.49
22.49
22.49
22.49
21.59
700
Jan 16, 2026
22.55
22.55
22.55
22.55
21.65
1,000
Jan 15, 2026
22.58
22.58
22.58
22.58
21.68
-
Jan 14, 2026
22.52
22.60
22.52
22.58
21.68
10,772
Jan 13, 2026
22.60
22.60
22.52
22.52
21.62
2,125
Jan 12, 2026
22.62
22.62
22.62
22.62
21.72
1,016
Jan 9, 2026
22.50
22.61
22.50
22.61
21.71
1,400
Jan 8, 2026
22.44
22.53
22.44
22.53
21.63
729
Jan 7, 2026
22.45
22.50
22.45
22.50
21.60
700
Jan 6, 2026
22.33
22.43
22.33
22.43
21.53
936
Jan 5, 2026
22.28
22.30
22.28
22.29
21.40
3,325
Jan 2, 2026
22.38
22.38
22.28
22.28
21.39
775
Dec 31, 2025
22.33
22.36
22.29
22.29
21.40
3,800
Dec 30, 2025
22.43
22.43
22.43
22.43
21.53
100
Dec 29, 2025
22.21
22.21
22.21
22.21
21.32
109
Dec 24, 2025
22.42
22.42
22.42
22.42
21.53
-
Dec 23, 2025
22.42
22.42
22.42
22.42
21.53
-
Dec 22, 2025
22.45
22.45
22.42
22.42
21.53
1,381
Dec 19, 2025
22.45
22.45
22.45
22.45
21.55
-
Dec 18, 2025
22.45
22.46
22.45
22.45
21.55
3,735
Dec 17, 2025
22.19
22.36
22.14
22.25
21.36
3,471
Dec 16, 2025
22.21
22.22
22.13
22.22
21.33
2,700
Dec 15, 2025
22.22
22.26
22.20
22.25
21.36
3,540
Dec 12, 2025
22.32
22.32
22.28
22.29
21.40
1,300
Dec 11, 2025
22.30
22.30
22.10
22.27
21.38
2,300
Dec 10, 2025
22.20
22.20
22.20
22.20
21.31
-
Dec 9, 2025
22.20
22.20
22.20
22.20
21.31
75,540
Dec 8, 2025
22.26
22.26
22.25
22.25
21.36
935
Dec 5, 2025
22.48
22.48
22.48
22.48
21.58
383
Dec 4, 2025
22.52
22.52
22.52
22.52
21.62
-
Dec 3, 2025
22.50
22.52
22.47
22.52
21.62
800
Dec 2, 2025
22.40
22.50
22.40
22.50
21.60
1,300
Dec 1, 2025
22.32
22.39
22.32
22.39
21.50
200
Nov 28, 2025
22.25
22.25
22.25
22.25
21.36
100
Nov 27, 2025
22.23
22.23
22.12
22.12
21.24
900
Nov 26, 2025
22.00
22.38
22.00
22.34
21.45
2,000
Nov 25, 2025
22.23
22.23
22.11
22.11
21.23
700
Nov 24, 2025
21.95
21.95
21.95
21.95
21.07
-
Nov 21, 2025
21.95
21.95
21.95
21.95
21.07
100
Nov 20, 2025
21.91
21.91
21.86
21.86
20.99
4,475
Nov 19, 2025
22.15
22.15
22.15
22.15
21.27
400
Nov 18, 2025
22.30
22.30
22.08
22.30
21.41
2,300
Nov 17, 2025
22.18
22.18
22.18
22.18
21.29
-
Nov 14, 2025
22.28
22.28
21.99
22.18
21.29
1,935
Nov 13, 2025
22.50
22.50
22.43
22.43
21.53
400
Nov 12, 2025
22.55
22.60
22.40
22.54
21.64
5,600
Nov 11, 2025
23.05
23.05
23.05
23.05
22.13
-
Nov 10, 2025
23.05
23.05
23.05
23.05
22.13
400
Nov 7, 2025
23.00
23.00
23.00
23.00
22.08
-
Nov 6, 2025
0.30625
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
23.01
23.01
23.00
23.00
22.08
1,900
Nov 5, 2025
23.16
23.25
23.16
23.25
22.03
700
Nov 4, 2025
23.16
23.24
23.15
23.16
21.94
8,650
Nov 3, 2025
23.10
23.18
23.10
23.18
21.96
1,000
