Toronto - Delayed Quote
CAD
Canadian Utilities Limited (CU.TO)
50.99
+0.82
(+1.63%)
At close: October 29 at 4:00:01 PM EDT
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
Oct 29, 2026
49.21
51.05
49.21
50.99
50.99
459,000
Oct 28, 2026
49.84
50.50
49.57
50.17
50.17
1,061,900
Oct 27, 2026
49.65
50.34
49.50
50.32
50.32
955,100
Oct 26, 2026
49.52
49.88
49.08
49.79
49.79
738,900
Oct 23, 2026
49.53
50.01
49.53
49.59
49.59
265,200
Oct 22, 2026
48.77
49.92
48.77
49.91
49.91
1,156,900
Oct 21, 2026
48.59
49.37
48.36
48.75
48.75
488,900
Oct 20, 2026
49.02
49.46
48.51
48.69
48.69
859,900
Oct 19, 2026
49.00
49.75
48.69
49.14
49.14
913,200
Oct 16, 2026
49.06
50.01
49.06
49.99
49.99
1,627,700
Oct 15, 2026
49.70
50.28
49.25
49.48
49.48
953,700
Oct 14, 2026
48.16
49.77
48.16
49.72
49.72
1,317,100
Oct 13, 2026
49.30
49.50
48.02
48.17
48.17
1,203,700
Oct 9, 2026
49.40
49.46
48.97
49.23
49.23
1,018,400
Oct 8, 2026
49.44
50.27
49.03
49.40
49.40
1,171,600
Oct 7, 2026
50.44
50.70
49.31
49.85
49.85
1,313,700
Oct 6, 2026
51.49
53.02
49.50
50.20
50.20
1,591,700
Oct 5, 2026
51.42
51.54
50.98
51.20
51.20
146,200
Oct 2, 2026
51.05
51.63
51.05
51.42
51.42
233,000
Oct 1, 2026
50.50
51.11
49.98
51.00
51.00
506,500
Sep 30, 2026
50.66
50.96
50.42
50.59
50.59
311,800
Sep 29, 2026
49.89
50.92
49.89
50.59
50.59
627,900
Sep 28, 2026
50.23
51.04
50.23
50.89
50.89
467,900
Sep 25, 2026
50.62
50.75
50.05
50.30
50.30
285,100
Sep 24, 2026
50.59
51.05
50.36
50.69
50.69
254,100
Sep 23, 2026
50.58
50.96
50.23
50.75
50.75
564,600
Sep 22, 2026
50.41
51.15
49.93
50.93
50.93
402,900
Sep 21, 2026
50.90
51.02
50.40
50.50
50.50
298,700
Sep 18, 2026
50.37
51.08
50.32
51.08
51.08
594,100
Sep 17, 2026
50.34
51.24
50.34
50.94
50.94
300,500
Sep 16, 2026
49.28
50.66
49.24
50.56
50.56
319,400
Sep 15, 2026
49.91
49.92
48.83
49.14
49.14
367,700
Sep 14, 2026
49.98
50.11
49.28
49.92
49.92
508,300
Sep 11, 2026
50.47
50.89
49.87
50.02
50.02
212,600
Sep 10, 2026
51.28
51.49
50.23
50.46
50.46
569,300
Sep 9, 2026
51.07
51.63
50.83
51.40
51.40
467,600
Sep 8, 2026
50.75
51.20
50.32
51.17
51.17
528,000
Sep 4, 2026
50.52
51.12
50.00
50.91
50.91
795,500
Sep 3, 2026
50.35
50.65
49.87
50.58
50.58
930,500
Sep 2, 2026
51.05
51.13
50.21
50.48
50.48
635,500
Sep 1, 2026
51.89
52.22
50.76
51.05
51.05
563,500
Aug 31, 2026
51.72
52.08
51.53
51.90
51.90
492,700
Aug 28, 2026
52.41
52.49
51.79
51.96
51.96
715,300
Aug 27, 2026
52.46
52.59
51.83
51.89
51.89
477,600
Aug 26, 2026
52.43
52.93
52.43
52.72
52.72
351,300
Aug 25, 2026
52.71
52.71
52.14
52.36
52.36
237,900
Aug 24, 2026
51.67
52.67
51.11
52.39
52.39
958,700
Aug 21, 2026
53.71
53.72
51.68
51.70
51.70
687,900
Aug 20, 2026
52.83
53.65
52.69
53.62
53.62
434,700
Aug 19, 2026
53.83
54.00
52.67
53.06
53.06
776,300
Aug 18, 2026
54.15
54.38
53.71
53.88
53.88
324,600
Aug 17, 2026
53.74
54.01
53.25
53.72
53.72
321,200
Aug 14, 2026
53.22
53.83
53.14
53.80
53.80
800,400
Aug 13, 2026
52.70
53.27
52.70
53.22
53.22
563,700
Aug 12, 2026
52.06
52.93
52.06
52.68
52.68
682,600
Aug 11, 2026
51.92
52.36
51.66
52.07
52.07
636,900
Aug 10, 2026
48.06
52.02
48.01
51.78
51.78
2,148,500
Aug 7, 2026
53.12
53.32
52.51
52.89
52.89
660,700
Aug 6, 2026
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
53.79
54.15
52.31
53.42
53.42
666,500
Aug 5, 2026
55.96
55.96
53.91
53.93
53.47
913,900
Aug 4, 2026
55.24
55.71
54.85
55.57
55.09
944,700
Jul 31, 2026
56.79
56.90
55.72
55.72
55.24
1,940,400
Jul 30, 2026
54.75
56.79
54.75
56.60
56.12
440,100
Jul 29, 2026
54.56
55.22
54.33
54.94
54.47
584,400
Jul 28, 2026
55.35
55.87
54.67
54.73
54.26
604,800
Jul 27, 2026
55.61
55.75
54.86
55.15
54.68
502,200
Jul 24, 2026
56.01
56.39
55.76
55.85
55.37
482,700
Jul 23, 2026
54.82
55.92
54.79
55.80
55.32
347,100
Jul 22, 2026
54.68
54.97
54.25
54.87
54.40
873,300
Jul 21, 2026
54.12
54.66
53.88
54.38
53.91
512,700
Jul 20, 2026
54.75
55.30
54.15
54.25
53.79
673,900
Jul 17, 2026
54.50
55.01
54.19
54.83
54.36
316,000
Jul 16, 2026
53.51
54.18
53.36
54.16
53.70
708,700
Jul 15, 2026
53.50
53.70
53.09
53.59
53.13
402,000
Jul 14, 2026
53.12
53.51
53.03
53.51
53.05
211,200
Jul 13, 2026
52.65
53.21
52.58
52.91
52.46
528,700
Jul 10, 2026
52.59
52.70
52.17
52.63
52.18
487,600
Jul 9, 2026
52.93
52.99
52.47
52.61
52.16
427,600
Jul 8, 2026
52.30
53.03
52.08
52.95
52.50
243,600
Jul 7, 2026
52.15
52.40
51.50
52.30
51.85
1,054,600
Jul 6, 2026
51.14
52.56
51.14
51.85
51.41
1,232,600
Jul 3, 2026
52.30
52.71
52.30
52.50
52.05
160,600
Jul 2, 2026
52.59
52.71
51.77
52.23
51.78
867,600
Jun 30, 2026
53.33
53.35
52.61
52.72
52.27
619,000
Jun 29, 2026
53.08
53.56
52.97
53.35
52.89
280,500
Jun 26, 2026
53.32
53.74
53.00
53.32
52.86
377,800
Jun 25, 2026
52.65
53.30
52.61
53.04
52.59
254,300
Jun 24, 2026
51.84
52.66
51.82
52.59
52.14
278,800
Jun 23, 2026
51.62
52.30
51.61
52.30
51.85
278,300
Jun 22, 2026
51.52
52.22
51.30
51.62
51.18
225,600
Jun 19, 2026
51.86
52.28
51.30
51.30
50.86
297,300
Jun 18, 2026
51.24
51.83
51.18
51.73
51.29
391,500
Jun 17, 2026
51.65
51.92
51.17
51.35
50.91
185,300
Jun 16, 2026
51.84
52.09
51.52
51.72
51.28
452,800
Jun 15, 2026
51.46
52.20
51.18
51.96
51.51
456,500
Jun 12, 2026
51.60
52.17
51.25
51.74
51.30
670,000
Jun 11, 2026
51.80
52.38
51.41
51.69
51.25
299,000
Jun 10, 2026
51.04
51.58
50.86
51.52
51.08
224,700
Jun 9, 2026
50.11
51.23
50.08
50.75
50.32
489,500
Jun 8, 2026
50.74
51.64
50.07
50.53
50.10
720,100
Jun 5, 2026
50.65
51.42
50.43
51.02
50.58
627,300
Jun 4, 2026
50.31
50.72
50.06
50.57
50.14
641,500
Jun 3, 2026
49.47
50.65
49.47
50.28
49.85
849,900
Jun 2, 2026
49.04
49.84
48.84
49.33
48.91
582,800
Jun 1, 2026
49.23
49.75
48.83
48.99
48.57
503,100
May 29, 2026
50.62
51.10
49.56
49.60
49.18
1,884,300
May 28, 2026
50.79
51.26
50.39
50.55
50.12
576,800
May 27, 2026
50.08
50.71
50.08
50.61
50.18
665,200
May 26, 2026
49.96
50.59
49.91
50.42
49.99
666,700
May 25, 2026
50.07
50.28
49.75
49.99
49.56
214,800
May 22, 2026
49.51
50.31
49.51
50.11
49.68
546,300
May 21, 2026
48.93
49.73
48.93
49.68
49.25
867,000
May 20, 2026
49.06
49.35
48.90
49.07
48.65
670,700
May 19, 2026
48.35
49.10
48.35
49.00
48.58
692,600
May 15, 2026
48.42
48.46
48.05
48.29
47.88
584,800
May 14, 2026
48.53
48.88
48.44
48.80
48.38
605,800
May 13, 2026
48.27
48.54
47.78
48.48
48.06
581,200
May 12, 2026
48.58
48.90
48.24
48.35
47.94
661,700
May 11, 2026
48.35
48.74
48.01
48.52
48.10
1,062,000
May 8, 2026
48.11
48.48
47.90
48.20
47.79
609,600
May 7, 2026
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
48.23
48.25
47.46
47.93
47.52
583,800
May 6, 2026
48.65
49.57
48.49
48.95
48.07
760,800
May 5, 2026
48.78
49.20
48.45
48.91
48.03
423,400
May 4, 2026
48.34
48.78
47.90
48.71
47.84
844,000
May 1, 2026
48.51
49.18
48.19
48.43
47.56
440,300
Apr 30, 2026
48.83
49.05
48.30
48.49
47.62
559,700
Apr 29, 2026
48.53
49.12
48.50
48.61
47.74
724,700
Apr 28, 2026
48.57
49.19
48.32
48.76
47.89
574,100
Apr 27, 2026
48.19
48.37
47.92
48.19
47.33
1,102,000
Apr 24, 2026
47.90
48.40
47.90
48.28
47.41
717,400
Apr 23, 2026
47.35
48.34
47.32
48.26
47.39
1,017,400
Apr 22, 2026
48.01
48.38
47.11
47.13
46.29
318,000
Apr 21, 2026
48.14
48.28
47.74
47.92
47.06
554,200
Apr 20, 2026
48.37
48.77
48.03
48.21
47.35
490,200
Apr 17, 2026
48.49
48.59
47.67
48.43
47.56
405,200
Apr 16, 2026
49.28
49.45
48.28
48.51
47.64
489,800
Apr 15, 2026
49.35
49.41
49.04
49.28
48.40
538,900
Apr 14, 2026
49.53
49.55
48.95
49.34
48.46
658,200
Apr 13, 2026
50.65
50.65
49.33
49.48
48.59
866,400
Apr 10, 2026
50.18
51.05
50.18
50.81
49.90
898,200
Apr 9, 2026
49.86
50.61
49.83
50.19
49.29
826,600
Apr 8, 2026
49.66
50.05
48.84
49.88
48.99
373,300
Apr 7, 2026
49.38
50.10
49.29
49.85
48.96
898,300
Apr 6, 2026
49.46
49.67
49.17
49.37
48.49
414,700
Apr 2, 2026
48.87
49.73
48.82
49.65
48.76
397,900
Apr 1, 2026
48.80
49.06
48.52
48.88
48.00
527,100
Mar 31, 2026
48.71
49.03
48.46
48.86
47.98
559,900
Mar 30, 2026
48.98
49.16
48.72
48.77
47.90
521,400
Mar 27, 2026
48.28
48.50
48.08
48.50
47.63
524,900
Mar 26, 2026
48.20
48.65
47.78
48.32
47.45
193,400
Mar 25, 2026
48.00
48.40
47.64
48.22
47.36
531,800
Mar 24, 2026
47.14
48.00
46.98
47.79
46.93
481,300
Mar 23, 2026
47.01
47.60
46.62
47.22
46.37
586,700
Mar 20, 2026
47.86
48.32
47.08
47.24
46.39
1,085,000
Mar 19, 2026
48.72
49.09
47.94
47.97
47.11
520,700
Mar 18, 2026
48.49
49.16
48.26
48.97
48.09
404,100
Mar 17, 2026
49.25
49.48
48.71
48.76
47.89
417,600
Mar 16, 2026
49.01
49.25
48.68
49.19
48.31
532,900
Mar 13, 2026
48.60
48.88
48.37
48.83
47.95
484,900
Mar 12, 2026
48.16
48.64
48.13
48.45
47.58
295,700
Mar 11, 2026
48.00
48.49
47.64
48.27
47.40
361,800
Mar 10, 2026
47.66
48.36
47.54
48.17
47.31
485,500
Mar 9, 2026
48.03
48.24
47.32
47.81
46.95
330,000
Mar 6, 2026
48.36
48.75
47.93
48.29
47.42
736,000
Mar 5, 2026
47.75
48.34
47.35
48.26
47.39
568,600
Mar 4, 2026
48.25
48.25
47.58
47.95
47.09
478,000
Mar 3, 2026
47.26
48.12
46.95
47.95
47.09
601,500
Mar 2, 2026
47.46
47.59
46.75
47.45
46.60
1,022,700
Feb 27, 2026
47.12
48.25
46.95
47.57
46.72
1,906,300
Feb 26, 2026
46.82
47.02
45.81
46.77
45.93
992,400
Feb 25, 2026
47.60
48.36
47.35
47.86
47.00
570,300
Feb 24, 2026
48.31
48.32
47.05
47.58
46.73
810,800
Feb 23, 2026
47.15
48.31
47.15
48.25
47.39
698,700
Feb 20, 2026
46.95
47.29
46.67
47.01
46.17
417,200
Feb 19, 2026
46.33
47.01
46.32
46.84
46.00
321,800
Feb 18, 2026
46.48
46.69
46.08
46.35
45.52
412,000
Feb 17, 2026
46.13
46.52
46.12
46.38
45.55
713,800
Feb 13, 2026
45.58
46.03
45.41
45.91
45.09
481,300
Feb 12, 2026
44.86
45.78
44.75
45.60
44.78
1,149,200
Feb 11, 2026
43.90
44.73
43.65
44.65
43.85
981,300
Feb 10, 2026
43.52
43.88
43.09
43.88
43.09
854,400
Feb 9, 2026
43.77
43.96
43.33
43.54
42.76
587,700
Feb 6, 2026
44.50
44.72
43.62
43.84
43.05
552,900
Feb 5, 2026
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
44.65
44.65
43.50
44.44
43.64
566,400
Feb 4, 2026
44.48
45.00
44.27
44.89
43.63
635,300
Feb 3, 2026
43.96
44.50
43.76
44.30
43.06
692,100
Feb 2, 2026
44.11
44.41
43.65
43.87
42.64
758,200
Jan 30, 2026
43.91
44.49
43.42
44.07
42.83
707,900
Jan 29, 2026
44.49
44.62
44.00
44.01
42.78
563,300
Jan 28, 2026
43.83
44.41
43.70
44.29
43.05
643,000
Jan 27, 2026
43.82
44.14
43.75
43.86
42.63
860,600
Jan 26, 2026
43.75
44.04
43.66
43.79
42.56
614,700
Jan 23, 2026
43.66
43.98
43.44
43.81
42.58
634,300
Jan 22, 2026
43.64
44.05
43.47
43.64
42.42
357,900
Jan 21, 2026
44.45
44.54
43.50
43.63
42.41
491,900
Jan 20, 2026
43.72
44.43
43.54
44.30
43.06
440,600
Jan 19, 2026
43.69
43.86
43.41
43.72
42.49
175,600
Jan 16, 2026
43.52
43.75
43.35
43.66
42.44
260,300
Jan 15, 2026
43.50
43.81
43.45
43.53
42.31
315,500
Jan 14, 2026
43.36
43.86
43.36
43.55
42.33
314,800
Jan 13, 2026
43.09
43.76
42.95
43.28
42.07
623,200
Jan 12, 2026
43.12
43.35
43.00
43.11
41.90
344,600
Jan 9, 2026
42.96
43.39
42.96
43.17
41.96
443,300
Jan 8, 2026
42.64
43.43
42.64
42.91
41.71
385,000
Jan 7, 2026
42.49
42.88
42.49
42.78
41.58
323,000
Jan 6, 2026
42.24
42.59
41.77
42.54
41.35
607,600
Jan 5, 2026
42.71
42.99
41.86
42.21
41.03
214,500
Jan 2, 2026
42.68
43.01
42.55
42.79
41.59
162,000
Dec 31, 2025
42.57
42.75
42.48
42.73
41.53
118,700
Dec 30, 2025
42.40
42.63
42.37
42.55
41.36
261,200
Dec 29, 2025
42.26
42.59
42.26
42.44
41.25
149,300
Dec 24, 2025
42.20
42.34
42.06
42.28
41.09
73,100
Dec 23, 2025
41.90
42.38
41.56
42.33
41.14
167,100
Dec 22, 2025
41.83
42.02
41.49
41.97
40.79
312,400
Dec 19, 2025
42.19
42.48
41.75
41.84
40.67
912,900
Dec 18, 2025
42.53
42.70
42.24
42.28
41.09
268,600
Dec 17, 2025
41.90
42.68
41.73
42.62
41.43
312,700
Dec 16, 2025
41.87
42.08
41.70
41.84
40.67
307,900
Dec 15, 2025
41.49
41.90
41.35
41.75
40.58
223,000
Dec 12, 2025
41.43
41.64
41.34
41.52
40.36
262,700
Dec 11, 2025
41.18
41.42
41.08
41.21
40.05
527,200
Dec 10, 2025
41.32
41.34
40.87
41.13
39.98
350,600
Dec 9, 2025
41.61
41.89
41.41
41.42
40.26
309,300
Dec 8, 2025
41.55
41.68
41.15
41.61
40.44
474,700
Dec 5, 2025
41.73
41.87
41.58
41.72
40.55
244,900
Dec 4, 2025
42.14
42.21
41.75
41.89
40.72
755,100
Dec 3, 2025
42.05
42.10
41.55
41.84
40.67
640,600
Dec 2, 2025
42.36
42.39
41.96
42.06
40.88
240,600
Dec 1, 2025
41.97
42.29
41.93
42.21
41.03
249,700
Nov 28, 2025
42.03
42.39
41.96
42.23
41.05
284,900
Nov 27, 2025
42.10
42.17
41.99
42.03
40.85
58,700
Nov 26, 2025
42.32
42.36
42.08
42.13
40.95
386,500
Nov 25, 2025
42.04
42.55
42.03
42.22
41.04
393,200
Nov 24, 2025
41.68
41.83
41.47
41.83
40.66
1,209,300
Nov 21, 2025
41.65
41.87
41.23
41.84
40.67
233,600
Nov 20, 2025
42.00
42.06
41.53
41.68
40.51
387,800
Nov 19, 2025
42.44
42.54
42.03
42.08
40.90
342,300
Nov 18, 2025
42.20
42.58
42.13
42.38
41.19
687,700
Nov 17, 2025
42.39
42.46
42.01
42.14
40.96
563,900
Nov 14, 2025
42.82
42.82
42.28
42.40
41.21
241,400
Nov 13, 2025
42.43
42.95
42.43
42.82
41.62
559,100
Nov 12, 2025
41.97
42.63
41.85
42.57
41.38
697,300
Nov 11, 2025
42.08
42.23
41.63
41.96
40.78
393,200
Nov 10, 2025
41.10
42.19
41.10
41.99
40.81
864,900
Nov 7, 2025
39.95
41.23
39.95
41.08
39.93
653,600
Nov 6, 2025
0.458
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
39.31
39.83
39.00
39.69
38.58
1,083,300
Nov 5, 2025
39.46
39.86
39.46
39.69
38.13
503,500
Nov 4, 2025
39.38
39.46
39.13
39.43
37.88
467,000
Nov 3, 2025
39.36
39.51
39.05
39.36
37.82
368,300
Oct 31, 2025
39.23
39.36
39.01
39.28
37.74
424,700
Oct 30, 2025
39.09
39.42
39.06
39.36
37.82
303,800
Oct 29, 2025
39.31
39.33
38.88
39.05
37.52
316,200
