Canadian Utilities Limited (CU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 2.59259259259 | 35.1 | 36.19 | 34.39 | 667994 | 34.99960099 | CS |
| 4 | 2.31 | 6.85459940653 | 33.7 | 36.19 | 33.62 | 528962 | 34.96573819 | CS |
| 12 | 6.16 | 20.6365159129 | 29.85 | 36.19 | 29.65 | 537434 | 33.0438567 | CS |
| 26 | 5.21 | 16.9155844156 | 30.8 | 36.19 | 29.15 | 502625 | 31.81581052 | CS |
| 52 | 6.85 | 23.4910836763 | 29.16 | 36.19 | 28.13 | 524143 | 31.15545312 | CS |
| 156 | 1.61 | 4.68023255814 | 34.4 | 41.94 | 28.13 | 615291 | 35.09158722 | CS |
| 260 | -3.42 | -8.67359878265 | 39.43 | 42.97 | 25.27 | 583395 | 34.74151843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727473200 | 36.01 | 0 | 0.00 | 36 | 36.19 | 35.98 | 579539 |
| 1727386800 | 36.01 | 0.27 | 0.76 | 35.71 | 36.09 | 35.5 | 338870 |
| 1727300400 | 35.74 | 0.28 | 0.79 | 35.47 | 35.94 | 35.42 | 390777 |
| 1727214000 | 35.46 | 0.46 | 1.31 | 34.84 | 35.64 | 34.62 | 510309 |
| 1727127600 | 35 | 0.5 | 1.45 | 34.6 | 35.1 | 34.57 | 364999 |
| 1726868400 | 34.5 | -0.5 | -1.43 | 35.1 | 35.11 | 34.39 | 1735017 |
| 1726782000 | 35 | -0.34 | -0.96 | 35.31 | 35.4 | 34.84 | 707142 |
| 1726695600 | 35.34 | -0.32 | -0.90 | 35.63 | 35.8 | 35.28 | 273134 |
| 1726609200 | 35.66 | -0.23 | -0.64 | 35.89 | 35.93 | 35.45 | 396501 |
| 1726522800 | 35.89 | 0.14 | 0.39 | 35.85 | 35.99 | 35.66 | 406973 |
| 1726263600 | 35.75 | 0.32 | 0.90 | 35.45 | 35.83 | 35.38 | 443864 |
| 1726177200 | 35.43 | 0.16 | 0.45 | 35.28 | 35.53 | 35.12 | 518369 |
| 1726090800 | 35.27 | 0.4 | 1.15 | 34.98 | 35.3 | 34.95 | 549968 |
| 1726004400 | 34.87 | 0 | 0.00 | 34.87 | 34.87 | 34.87 | 0 |
| 1725918000 | 34.87 | 0.33 | 0.96 | 34.59 | 34.98 | 34.45 | 382727 |
| 1725658800 | 34.54 | -0.14 | -0.40 | 34.75 | 34.82 | 34.26 | 403962 |
| 1725572400 | 34.68 | 0.13 | 0.38 | 34.71 | 35.05 | 34.64 | 267168 |
| 1725486000 | 34.55 | 0.46 | 1.35 | 34.25 | 34.73 | 34.21 | 635231 |
| 1725399600 | 34.09 | 0.09 | 0.26 | 33.98 | 34.27 | 33.94 | 636629 |
| 1725054000 | 34 | 0.4 | 1.19 | 33.7 | 34.05 | 33.62 | 559678 |
| 1724967600 | 33.6 | 0.13 | 0.39 | 33.479999 | 33.69 | 33.29 | 249908 |
| 1724881200 | 33.47 | 0.03 | 0.09 | 33.549999 | 33.58 | 33.29 | 955335 |
| 1724794800 | 33.439999 | 0.06 | 0.18 | 33.29 | 33.439999 | 33.1 | 654629 |
| 1724708400 | 33.38 | 0.2 | 0.60 | 33.24 | 33.64 | 33.24 | 412232 |
| 1724449200 | 33.18 | 0.29 | 0.88 | 32.84 | 33.21 | 32.72 | 359086 |
| 1724362800 | 32.89 | 0.02 | 0.06 | 32.869999 | 32.95 | 32.78 | 557076 |
| 1724276400 | 32.869999 | -0.15 | -0.45 | 32.99 | 33.08 | 32.729999 | 298229 |
| 1724190000 | 33.02 | 0.01 | 0.03 | 32.99 | 33.03 | 32.79 | 328414 |
| 1724103600 | 33.009999 | -0.03 | -0.09 | 33 | 33.13 | 32.92 | 565605 |
| 1723844400 | 33.04 | 0.05 | 0.15 | 33.049999 | 33.09 | 32.85 | 248051 |
| 1723758000 | 32.99 | 0.23 | 0.70 | 32.659999 | 33.06 | 32.659999 | 629945 |
| 1723671600 | 32.759999 | -0.07 | -0.21 | 32.71 | 32.9 | 32.63 | 619815 |
| 1723585200 | 32.83 | 0.2 | 0.61 | 32.64 | 32.88 | 32.52 | 433380 |
| 1723498800 | 32.63 | 0.28 | 0.87 | 32.25 | 32.72 | 32.11 | 845536 |
| 1723239600 | 32.35 | -0.16 | -0.49 | 32.46 | 32.479999 | 32.049999 | 410395 |
| 1723153200 | 32.509999 | -0.29 | -0.88 | 32.2 | 32.65 | 32.03 | 1479409 |
| 1723066800 | 32.799999 | -0.14 | -0.43 | 32.93 | 33.72 | 32.75 | 896961 |
| 1722980400 | 32.939999 | -0.01 | -0.03 | 32.439999 | 33.049999 | 32.42 | 1135531 |
| 1722634800 | 32.95 | 0.11 | 0.33 | 33.07 | 33.13 | 32.68 | 1518003 |
| 1722548400 | 32.84 | 0.51 | 1.58 | 32.4 | 33.11 | 32.299999 | 880582 |
| 1722462000 | 32.33 | -0.03 | -0.09 | 32.5 | 32.549999 | 32.25 | 455064 |
| 1722375600 | 32.36 | 0.51 | 1.60 | 31.85 | 32.46 | 31.85 | 292500 |
| 1722289200 | 31.85 | -0.1 | -0.31 | 31.94 | 32.07 | 31.82 | 403906 |
| 1722030000 | 31.95 | 0.35 | 1.11 | 31.63 | 32.07 | 31.63 | 532140 |
| 1721943600 | 31.6 | 0.2 | 0.64 | 31.51 | 31.69 | 31.41 | 311015 |
| 1721857200 | 31.4 | 0.48 | 1.55 | 31 | 31.77 | 30.88 | 631599 |
| 1721770800 | 30.92 | 0.12 | 0.39 | 30.82 | 31.07 | 30.67 | 258869 |
| 1721684400 | 30.8 | 0.28 | 0.92 | 30.61 | 30.93 | 30.55 | 171022 |
| 1721425200 | 30.52 | -0.04 | -0.13 | 30.55 | 30.59 | 30.41 | 351707 |
| 1721338800 | 30.56 | 0.17 | 0.56 | 30.41 | 30.7 | 30.35 | 357601 |
| 1721252400 | 30.39 | 0.14 | 0.46 | 30.17 | 30.59 | 30.07 | 628702 |
| 1721166000 | 30.25 | 0.04 | 0.13 | 30.24 | 30.29 | 30.18 | 319704 |
| 1721079600 | 30.21 | -0.36 | -1.18 | 30.44 | 30.49 | 30.07 | 488751 |
| 1720820400 | 30.57 | 0.21 | 0.69 | 30.51 | 30.65 | 30.42 | 504450 |
| 1720734000 | 30.36 | 0.11 | 0.36 | 30.34 | 30.48 | 30.17 | 400932 |
| 1720647600 | 30.25 | 0.48 | 1.61 | 29.9 | 30.32 | 29.9 | 568249 |
| 1720561200 | 29.77 | -0.07 | -0.23 | 29.77 | 30.02 | 29.65 | 231533 |
| 1720474800 | 29.84 | 0.02 | 0.07 | 29.84 | 29.99 | 29.67 | 198756 |
| 1720215600 | 29.82 | 0.06 | 0.20 | 29.85 | 30.19 | 29.78 | 527784 |
| 1720129200 | 29.76 | 0.18 | 0.61 | 29.6 | 29.87 | 29.58 | 476557 |
| 1720042800 | 29.58 | 0.09 | 0.31 | 29.51 | 29.86 | 29.44 | 429375 |
| 1719956400 | 29.49 | -0.06 | -0.20 | 29.55 | 29.67 | 29.2 | 523259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
