Canadian Utilities Limited (CU)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.96644295302 | 37.25 | 38.17 | 37.25 | 590412 | 37.73758212 | CS |
| 4 | 1.04 | 2.84386108832 | 36.57 | 38.37 | 34.11 | 742770 | 36.63411401 | CS |
| 12 | 4.2 | 12.571086501 | 33.41 | 38.37 | 33.21 | 620568 | 35.43821116 | CS |
| 26 | 1.47 | 4.06751521859 | 36.14 | 38.37 | 33.19 | 547812 | 35.24473542 | CS |
| 52 | 7.41 | 24.5364238411 | 30.2 | 38.37 | 29.15 | 525898 | 33.98199189 | CS |
| 156 | -1.57 | -4.00714650332 | 39.18 | 41.94 | 28.13 | 608120 | 34.94165589 | CS |
| 260 | 3.42 | 10.0029248318 | 34.19 | 41.94 | 28.13 | 589236 | 34.60023579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 37.61 | -0.32 | -0.84 | 37.85 | 38.09 | 37.5 | 386502 |
| 1745444400 | 37.93 | -0.02 | -0.05 | 37.92 | 37.95 | 37.4 | 474916 |
| 1745358000 | 37.95 | 0.32 | 0.85 | 37.81 | 38.17 | 37.61 | 457342 |
| 1745271600 | 37.63 | 0.03 | 0.08 | 37.5 | 37.81 | 37.33 | 270952 |
| 1744926000 | 37.6 | 0.44 | 1.18 | 37.25 | 37.88 | 37.25 | 1158438 |
| 1744839600 | 37.16 | 0.08 | 0.22 | 37.25 | 37.36 | 37.08 | 700353 |
| 1744753200 | 37.08 | 0.7 | 1.92 | 36.32 | 37.17 | 36.32 | 1023543 |
| 1744666800 | 36.38 | 0.38 | 1.06 | 36.14 | 36.52 | 36.14 | 1663834 |
| 1744407600 | 36 | 1 | 2.86 | 35.11 | 36.04 | 34.99 | 942947 |
| 1744321200 | 35 | -0.31 | -0.88 | 35.18 | 35.28 | 34.45 | 611458 |
| 1744234800 | 35.31 | 0.07 | 0.20 | 34.91 | 35.33 | 34.11 | 923140 |
| 1744148400 | 35.24 | -0.34 | -0.96 | 35.87 | 36.28 | 35.02 | 539407 |
| 1744062000 | 35.58 | -1.07 | -2.92 | 35.69 | 36.25 | 35.1 | 1268895 |
| 1743802800 | 36.65 | -1.26 | -3.32 | 37.86 | 37.86 | 36.46 | 1016084 |
| 1743716400 | 37.91 | 0.66 | 1.77 | 37.4 | 38.37 | 36.73 | 764888 |
| 1743630000 | 37.25 | -0.24 | -0.64 | 37.28 | 37.47 | 36.96 | 466162 |
| 1743543600 | 37.49 | 0.49 | 1.32 | 36.97 | 37.56 | 36.77 | 476725 |
| 1743457200 | 37 | 0.24 | 0.65 | 36.64 | 37.33 | 36.64 | 682683 |
| 1743198000 | 36.76 | 0.49 | 1.35 | 36.38 | 36.95 | 36.23 | 425396 |
| 1743111600 | 36.27 | -0.25 | -0.68 | 36.57 | 36.77 | 36.26 | 245460 |
| 1743025200 | 36.52 | 0.29 | 0.80 | 36.23 | 36.72 | 36.22 | 503712 |
| 1742938800 | 36.23 | 0.25 | 0.69 | 35.97 | 36.49 | 35.97 | 313317 |
| 1742852400 | 35.98 | 0.18 | 0.50 | 35.81 | 36.07 | 35.81 | 470240 |
| 1742593200 | 35.8 | -0.37 | -1.02 | 36.01 | 36.11 | 35.64 | 804801 |
| 1742506800 | 36.17 | 0.51 | 1.43 | 35.72 | 36.21 | 35.55 | 404336 |
| 1742420400 | 35.66 | 0.24 | 0.68 | 35.45 | 35.71 | 35.42 | 337934 |
| 1742334000 | 35.42 | 0.07 | 0.20 | 35.33 | 35.46 | 34.96 | 293688 |
| 1742247600 | 35.35 | 0.12 | 0.34 | 35.31 | 35.53 | 35.21 | 467515 |
| 1741988400 | 35.23 | 0.18 | 0.51 | 35.01 | 35.25 | 34.97 | 383913 |
| 1741902000 | 35.05 | 0.12 | 0.34 | 34.96 | 35.25 | 34.9 | 870759 |
| 1741815600 | 34.93 | 0.18 | 0.52 | 34.61 | 35.04 | 34.38 | 308807 |
| 1741729200 | 34.75 | -0.12 | -0.34 | 34.88 | 35.04 | 34.6 | 473245 |
| 1741642800 | 34.87 | -0.3 | -0.85 | 35.19 | 35.56 | 34.75 | 474317 |
| 1741387200 | 35.17 | 0.44 | 1.27 | 34.54 | 35.41 | 34.54 | 481486 |
| 1741300800 | 34.73 | -0.45 | -1.28 | 35.05 | 35.14 | 34.64 | 381103 |
| 1741214400 | 35.18 | -0.33 | -0.93 | 35.31 | 35.51 | 35.1 | 568611 |
| 1741128000 | 35.51 | 0.24 | 0.68 | 35.23 | 35.75 | 34.88 | 1059281 |
| 1741041600 | 35.27 | 0.43 | 1.23 | 34.74 | 35.36 | 34.67 | 864927 |
| 1740782400 | 34.84 | 0.53 | 1.54 | 34.7 | 34.86 | 34.1 | 855723 |
| 1740696000 | 34.31 | -0.58 | -1.66 | 34.9 | 35.31 | 34.08 | 1225483 |
| 1740609600 | 34.89 | 0.18 | 0.52 | 34.86 | 35.17 | 34.65 | 364727 |
| 1740523200 | 34.71 | 0.26 | 0.75 | 34.64 | 34.79 | 34.42 | 368550 |
| 1740436800 | 34.45 | -0.06 | -0.17 | 34.58 | 34.8 | 34.38 | 394923 |
| 1740177600 | 34.51 | 0.32 | 0.94 | 34.21 | 34.53 | 34.14 | 451335 |
| 1740091200 | 34.19 | 0.17 | 0.50 | 34 | 34.19 | 33.79 | 290340 |
| 1740004800 | 34.02 | 0.29 | 0.86 | 33.7 | 34.09 | 33.49 | 368392 |
| 1739918400 | 33.73 | -0.16 | -0.47 | 34 | 34 | 33.64 | 353360 |
| 1739572800 | 33.89 | -0.31 | -0.91 | 34.31 | 34.39 | 33.87 | 346914 |
| 1739486400 | 34.2 | 0.21 | 0.62 | 34.08 | 34.4 | 34.08 | 335970 |
| 1739400000 | 33.99 | 0.14 | 0.41 | 33.75 | 34.05 | 33.7 | 386600 |
| 1739313600 | 33.85 | -0.11 | -0.32 | 33.9 | 34 | 33.79 | 500947 |
| 1739227200 | 33.96 | 0.24 | 0.71 | 33.69 | 33.97 | 33.6 | 1325986 |
| 1738968000 | 33.72 | 0.1 | 0.30 | 33.52 | 33.76 | 33.4 | 311714 |
| 1738881600 | 33.62 | -0.54 | -1.58 | 33.78 | 33.93 | 33.35 | 1093681 |
| 1738795200 | 34.16 | 0.19 | 0.56 | 34.11 | 34.34 | 34.03 | 451044 |
| 1738708800 | 33.97 | 0.23 | 0.68 | 33.74 | 34.15 | 33.65 | 712800 |
| 1738622400 | 33.74 | -0.21 | -0.62 | 33.25 | 34.07 | 33.21 | 1068485 |
| 1738363200 | 33.95 | 0.17 | 0.50 | 33.74 | 34.03 | 33.71 | 850043 |
| 1738276800 | 33.78 | 0.46 | 1.38 | 33.409999 | 33.94 | 33.31 | 361312 |
| 1738190400 | 33.32 | -0.46 | -1.36 | 33.61 | 33.92 | 33.189999 | 357419 |
| 1738104000 | 33.78 | -0.31 | -0.91 | 34.05 | 34.25 | 33.59 | 554569 |
| 1738017600 | 34.09 | 0.19 | 0.56 | 33.77 | 34.17 | 33.6 | 512951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
