Dark

CU-J
CANADIAN UTILITIES LIMITED PR J
stock TSE

Inactive

Aug 2, 2024

19.75CAD+1.230%(+0.24)1,300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.6500	19.9000	19.6500	19.7500	+1.230%	1,300	0.000%
2024-08-01	19.4500	19.5500	19.4500	19.5100	-0.459%	600	+1.230%
2024-07-31	19.9200	19.9200	19.3800	19.6000	-1.458%	13,700	+0.765%
2024-07-30	19.9400	19.9400	19.8800	19.8900	-0.251%	4,400	-0.704%
2024-07-29	19.9400	19.9400	19.9400	19.9400	+0.151%	400	-0.953%
2024-07-26	19.8800	19.9200	19.8800	19.9100	+2.365%	3,700	-0.804%
2024-07-25	19.4500	19.4500	19.3500	19.4500	+1.832%	12,550	+1.542%
2024-07-24	19.1000	19.1000	19.1000	19.1000	-0.779%	1,000	+3.403%
2024-07-23	19.2500	19.2500	19.2500	19.2500	+1.369%	100	+2.597%
2024-07-22	18.7000	18.9900	18.7000	18.9900	+1.011%	2,165	+4.002%
2024-07-19	18.8000	18.8000	18.7800	18.8000	-0.424%	6,306	+5.053%
2024-07-18	18.7500	18.8800	18.6500	18.8800	+0.532%	6,110	+4.608%
2024-07-17	18.6500	18.7800	18.6500	18.7800	-0.159%	2,900	+5.165%
2024-07-15	18.7300	18.8100	18.7300	18.8100	+0.858%	1,200	+4.997%
2024-07-12	18.6500	18.6500	18.6500	18.6500	+0.811%	2,000	+5.898%
2024-07-10	18.6600	18.6600	18.5000	18.5000	-1.017%	500	+6.757%
2024-07-09	18.6900	18.6900	18.6900	18.6900	-0.743%	500	+5.671%
2024-07-08	18.8300	18.8300	18.8300	18.8300	-0.370%	500	+4.886%
2024-07-03	18.9000	18.9000	18.7100	18.9000	+0.532%	2,500	+4.497%
2024-07-02	18.8400	18.8500	18.8000	18.8000	-0.159%	1,500	+5.053%
2024-06-28	18.8300	18.8300	18.8300	18.8300	+0.695%	500	+4.886%
2024-06-27	18.7000	18.7000	18.6100	18.7000	+1.026%	1,766	+5.615%
2024-06-26	18.6000	18.7000	18.5100	18.5100	-0.484%	7,312	+6.699%
2024-06-25	18.5900	18.6000	18.5800	18.6000	+0.541%	10,400	+6.183%
2024-06-21	18.4300	18.7500	18.4300	18.5000	+1.704%	11,800	+6.757%
2024-06-20	18.1900	18.1900	18.1900	18.1900	0.000%	1,800	+8.576%
2024-06-19	18.3700	18.3700	18.1900	18.1900	-1.676%	1,700	+8.576%
2024-06-18	18.5000	18.5000	18.5000	18.5000	+0.708%	1,500	+6.757%
2024-06-17	18.3700	18.3700	18.3700	18.3700	-0.756%	100	+7.512%
2024-06-14	18.7500	18.7500	18.5100	18.5100	+0.489%	4,074	+6.699%
2024-06-13	18.5500	18.7500	18.4200	18.4200	-1.497%	2,400	+7.220%
2024-06-12	18.9300	18.9300	18.7000	18.7000	-0.053%	7,975	+5.615%
2024-06-11	18.8500	18.8500	18.7100	18.7100	-1.785%	900	+5.559%
2024-06-10	19.0000	19.1000	18.9500	19.0500	+0.847%	7,900	+3.675%
2024-06-07	18.9300	18.9300	18.8100	18.8900	-1.306%	1,300	+4.553%
2024-06-06	18.9400	19.1500	18.9400	19.1400	+1.109%	6,350	+3.187%
2024-06-05	18.9000	18.9300	18.9000	18.9300	+0.424%	3,500	+4.332%
2024-06-04	18.8500	18.8500	18.8300	18.8500	+0.106%	5,600	+4.775%
2024-06-03	18.7800	18.8300	18.5500	18.8300	+0.266%	4,800	+4.886%
2024-05-31	18.7800	18.7800	18.7800	18.7800	-0.053%	1,000	+5.165%
2024-05-30	18.7900	18.7900	18.7900	18.7900	-0.053%	2,000	+5.109%
2024-05-29	18.4100	18.8000	18.4100	18.8000	+0.642%	2,700	+5.053%
2024-05-28	18.6800	18.6800	18.6800	18.6800	+1.688%	600	+5.728%
2024-05-27	18.4500	18.5200	18.3700	18.3700	+0.383%	28,795	+7.512%
2024-05-24	18.3200	18.3200	18.2900	18.3000	-0.651%	5,100	+7.923%
2024-05-23	18.4200	18.4200	18.4200	18.4200	0.000%	800	+7.220%
2024-05-22	18.5500	18.5500	18.4000	18.4200	-1.127%	6,500	+7.220%
2024-05-17	18.6300	18.6300	18.6300	18.6300	-1.376%	1,124	+6.012%
2024-05-16	18.6300	18.8900	18.6300	18.8900	-0.159%	900	+4.553%
2024-05-15	18.7400	18.9200	18.7400	18.9200	+1.285%	1,200	+4.387%
2024-05-14	18.6500	18.7400	18.6500	18.6800	+0.161%	7,600	+5.728%
2024-05-13	18.6100	18.6500	18.6100	18.6500	+0.107%	1,200	+5.898%
2024-05-10	18.5500	18.6300	18.5500	18.6300	-0.054%	700	+6.012%
2024-05-09	18.6400	18.6400	18.6400	18.6400	-0.054%	100	+5.955%
2024-05-08	18.6500	18.6500	18.5000	18.6500	-0.161%	4,800	+5.898%
2024-05-07	18.6500	18.6800	18.6500	18.6800	+0.701%	2,900	+5.728%
2024-05-06	18.5500	18.5500	18.5500	18.5500	+1.644%	500	+6.469%
2024-05-02	18.1500	18.2500	18.0500	18.2500	+1.333%	4,900	+8.219%
2024-05-01	17.8200	18.0100	17.8200	18.0100	+0.278%	8,895	+9.661%
2024-04-30	17.8900	17.9900	17.8400	17.9600	+0.335%	187,900	+9.967%
2024-04-29	17.8500	17.9000	17.8400	17.9000	+0.168%	2,400	+10.335%
2024-04-26	17.9000	17.9000	17.8600	17.8700	-0.056%	6,500	+10.520%
2024-04-24	17.9500	17.9500	17.8800	17.8800	-0.390%	1,585	+10.459%
2024-04-22	17.9500	17.9500	17.9300	17.9500	+1.013%	3,700	+10.028%
2024-04-19	17.8200	17.8200	17.7700	17.7700	-1.823%	1,000	+11.142%
2024-04-18	18.1000	18.1000	18.1000	18.1000	+1.117%	500	+9.116%
2024-04-16	17.9900	18.0000	17.9000	17.9000	-0.611%	5,300	+10.335%
2024-04-12	18.2500	18.2500	18.0100	18.0100	-1.531%	9,100	+9.661%
2024-04-11	18.1600	18.2900	18.1500	18.2900	-0.218%	4,200	+7.983%
2024-04-10	18.1500	18.3600	18.1500	18.3300	+0.219%	3,500	+7.747%
2024-04-08	18.3600	18.3600	18.2900	18.2900	-0.867%	4,850	+7.983%
2024-04-05	18.5000	18.5000	18.4500	18.4500	-0.270%	2,200	+7.046%
2024-04-04	18.4800	18.5000	18.3500	18.5000	0.000%	1,300	+6.757%
2024-04-03	18.3600	18.5000	18.3500	18.5000	+0.271%	2,100	+6.757%
2024-04-02	18.2100	18.4500	18.2100	18.4500	+0.545%	767	+7.046%
2024-04-01	18.4500	18.4500	18.3500	18.3500	-1.767%	3,000	+7.629%
2024-03-28	18.4400	18.6800	18.4300	18.6800	-0.638%	1,300	+5.728%
2024-03-27	18.6000	18.8100	18.6000	18.8000	+1.787%	4,101	+5.053%
2024-03-25	18.4600	18.4700	18.4600	18.4700	+1.261%	900	+6.930%
2024-03-22	18.2500	18.2500	18.2400	18.2400	-0.762%	1,300	+8.279%
2024-03-21	18.3300	18.3800	18.3200	18.3800	+0.328%	2,700	+7.454%
2024-03-20	18.3100	18.3200	18.3100	18.3200	0.000%	1,500	+7.806%
2024-03-19	18.1400	18.3300	18.1200	18.3200	+0.659%	2,450	+7.806%
2024-03-15	18.2000	18.2000	18.2000	18.2000	+0.331%	2,100	+8.516%
2024-03-14	18.2500	18.2500	18.1400	18.1400	-0.603%	3,200	+8.875%
2024-03-13	18.4000	18.4000	18.2500	18.2500	-0.545%	2,300	+8.219%
2024-03-12	18.1000	18.3500	18.1000	18.3500	+0.824%	8,300	+7.629%
2024-03-11	18.2000	18.2000	18.2000	18.2000	-0.546%	900	+8.516%
2024-03-07	18.3500	18.3500	18.3000	18.3000	+0.660%	1,400	+7.923%
2024-03-06	18.2000	18.3300	18.1800	18.1800	+0.442%	1,800	+8.636%
2024-03-04	18.2900	18.2900	18.0900	18.1000	-0.659%	2,700	+9.116%
2024-03-01	18.2200	18.2200	18.2200	18.2200	-0.437%	124	+8.397%
2024-02-29	18.3200	18.3300	18.1900	18.3000	-1.401%	18,800	+7.923%
2024-02-26	18.3500	18.5600	18.3500	18.5600	+1.144%	2,500	+6.412%
2024-02-23	18.4000	18.4000	18.3500	18.3500	0.000%	900	+7.629%
2024-02-22	18.4000	18.4000	18.3500	18.3500	-0.054%	2,100	+7.629%
2024-02-21	18.4000	18.4000	18.3200	18.3600	-0.217%	1,500	+7.571%
2024-02-16	18.4000	18.4000	18.4000	18.4000	-0.217%	700	+7.337%
2024-02-15	18.4000	18.4600	18.4000	18.4400	+0.054%	2,700	+7.104%
2024-02-14	18.4400	18.4400	18.4300	18.4300	-1.444%	500	+7.162%
2024-02-13	18.7800	18.7800	18.7000	18.7000	+0.809%	6,800	+5.615%
2024-02-12	18.6100	18.6100	18.5500	18.5500	-0.322%	1,000	+6.469%
2024-02-09	18.6100	18.6100	18.6100	18.6100	+0.108%	200	+6.126%
2024-02-08	18.8500	18.8500	18.5900	18.5900	-1.379%	2,020	+6.240%
2024-02-07	18.8500	18.8500	18.8500	18.8500	0.000%	1,000	+4.775%
2024-02-02	18.8900	18.8900	18.8000	18.8500	-1.309%	450	+4.775%
2024-02-01	18.8800	19.1000	18.8800	19.1000	+1.165%	1,400	+3.403%
2024-01-31	18.9000	18.9000	18.6700	18.8800	-0.106%	3,500	+4.608%
2024-01-30	18.9000	18.9000	18.9000	18.9000	-0.526%	2,500	+4.497%
2024-01-29	19.0000	19.0000	19.0000	19.0000	+0.264%	1,750	+3.947%
2024-01-26	18.8000	18.9500	18.8000	18.9500	+0.798%	1,200	+4.222%
2024-01-25	18.9400	18.9400	18.8000	18.8000	-0.948%	4,127	+5.053%
2024-01-24	18.7500	18.9800	18.7500	18.9800	+2.043%	800	+4.057%
2024-01-23	18.6000	18.6000	18.6000	18.6000	-0.054%	500	+6.183%
2024-01-22	18.8400	18.8400	18.6100	18.6100	-1.168%	3,890	+6.126%
2024-01-19	18.8500	18.8500	18.8300	18.8300	0.000%	800	+4.886%
2024-01-18	18.8400	18.8400	18.8300	18.8300	-0.106%	1,155	+4.886%
2024-01-17	18.5100	18.8500	18.5100	18.8500	-0.737%	6,105	+4.775%
2024-01-15	18.6000	18.9900	18.6000	18.9900	+2.097%	3,300	+4.002%
2024-01-12	19.0000	19.0000	18.6000	18.6000	+1.087%	1,867	+6.183%
2024-01-11	18.7400	18.7400	18.4000	18.4000	-1.814%	700	+7.337%
2024-01-10	18.7000	18.7400	18.7000	18.7400	+1.024%	907	+5.390%
2024-01-09	18.6000	18.6000	18.5500	18.5500	0.000%	2,100	+6.469%
2024-01-08	18.5500	18.5500	18.4500	18.5500	0.000%	2,000	+6.469%
2024-01-05	18.4900	18.5500	18.4900	18.5500	+1.700%	15,000	+6.469%
2024-01-04	18.5000	18.5000	18.2300	18.2400	-1.352%	2,500	+8.279%
2024-01-03	18.2500	18.5000	18.2500	18.4900	+1.315%	1,263	+6.814%
2024-01-02	18.0000	18.2500	17.8000	18.2500	+1.445%	400	+8.219%
2023-12-29	17.8900	17.9900	17.8900	17.9900	+1.753%	2,100	+9.783%
2023-12-28	17.8500	17.8500	17.6600	17.6800	-0.450%	5,276	+11.708%
2023-12-27	17.7500	17.9000	17.7500	17.7600	-0.225%	3,600	+11.205%
2023-12-22	17.8000	17.8000	17.5700	17.8000	+0.565%	20,696	+10.955%
2023-12-21	17.1900	17.7900	17.1900	17.7000	+1.143%	20,163	+11.582%
2023-12-20	17.5200	17.6800	17.3800	17.5000	-1.018%	4,298	+12.857%
2023-12-19	17.5500	17.7000	17.4500	17.6800	-0.113%	4,659	+11.708%
2023-12-18	17.2200	17.8000	17.2200	17.7000	-0.506%	2,406	+11.582%
2023-12-15	17.4600	17.9000	17.4600	17.7900	+0.169%	3,900	+11.017%
2023-12-14	17.5300	17.8100	17.3100	17.7600	+1.777%	7,500	+11.205%
2023-12-13	17.2000	17.4500	17.2000	17.4500	+1.159%	2,316	+13.181%
2023-12-12	17.3900	17.4000	17.2500	17.2500	-1.429%	11,900	+14.493%
2023-12-08	17.7400	17.7400	17.5000	17.5000	-0.114%	13,680	+12.857%
2023-12-07	17.6600	17.7100	17.5100	17.5200	-0.793%	3,000	+12.728%
2023-12-06	17.8000	17.8300	17.6600	17.6600	+0.057%	2,545	+11.835%
2023-12-05	17.6500	17.6500	17.6100	17.6500	0.000%	3,740	+11.898%
2023-12-04	17.7500	17.7500	17.5700	17.6500	+0.227%	1,504	+11.898%
2023-12-01	17.6900	17.7500	17.5900	17.6100	+0.171%	10,610	+12.152%
2023-11-30	17.6600	17.6600	17.5800	17.5800	-0.227%	8,300	+12.344%
2023-11-29	17.6000	17.7100	17.6000	17.6200	+0.114%	3,426	+12.089%
2023-11-28	17.5700	17.7000	17.5700	17.6000	+0.171%	1,620	+12.216%
2023-11-27	17.6000	17.6000	17.5400	17.5700	+0.285%	3,920	+12.408%
2023-11-24	17.5600	17.7600	17.5200	17.5200	-1.240%	9,400	+12.728%
2023-11-22	17.5500	17.7400	17.5500	17.7400	+2.248%	7,618	+11.330%
2023-11-21	17.5700	17.5700	17.3500	17.3500	-1.027%	5,689	+13.833%
2023-11-20	17.3200	17.5300	17.2900	17.5300	+1.859%	3,615	+12.664%
2023-11-17	17.5400	17.5500	17.2100	17.2100	-0.290%	4,811	+14.759%
2023-11-16	17.4700	17.5400	17.2500	17.2600	-1.202%	12,665	+14.426%
2023-11-15	17.5600	17.7000	17.4700	17.4700	-0.171%	4,500	+13.051%
2023-11-14	17.3600	17.5100	17.3600	17.5000	+1.744%	2,406	+12.857%
2023-11-13	17.1500	17.2600	17.1500	17.2000	-0.290%	1,551	+14.826%
2023-11-10	17.2500	17.2500	17.2500	17.2500	0.000%	100	+14.493%
2023-11-09	17.3500	17.4000	17.2500	17.2500	-1.033%	6,359	+14.493%
2023-11-08	17.2700	17.4300	17.2700	17.4300	-0.684%	1,200	+13.310%
2023-11-07	17.5700	17.5700	17.5500	17.5500	+0.114%	2,955	+12.536%
2023-11-06	17.5100	17.5400	17.5100	17.5300	+1.154%	2,800	+12.664%
2023-11-03	17.0000	17.3400	17.0000	17.3300	+1.941%	5,495	+13.964%
2023-11-02	17.1500	17.2000	17.0000	17.0000	+2.348%	4,594	+16.176%
2023-11-01	16.3500	16.6100	16.3500	16.6100	+0.060%	2,725	+18.904%
2023-10-31	16.7200	16.7600	16.6000	16.6000	-0.480%	6,970	+18.976%
2023-10-30	16.7500	16.7500	16.6800	16.6800	0.000%	2,900	+18.405%
2023-10-27	16.6800	16.6800	16.6800	16.6800	+0.301%	100	+18.405%
2023-10-26	16.8000	16.8500	16.6300	16.6300	-1.012%	43,262	+18.761%
2023-10-25	16.9000	16.9000	16.8000	16.8000	-0.119%	4,650	+17.560%
2023-10-24	17.0000	17.0000	16.8100	16.8200	+0.119%	3,708	+17.420%
2023-10-23	16.8600	16.8600	16.7600	16.8000	-0.356%	7,794	+17.560%
2023-10-20	17.0600	17.0600	16.8600	16.8600	0.000%	1,806	+17.141%
2023-10-19	16.9100	16.9600	16.8500	16.8600	-0.296%	6,271	+17.141%
2023-10-18	17.1500	17.1500	16.9100	16.9100	-1.111%	12,925	+16.795%
2023-10-17	17.1500	17.1500	17.0600	17.1000	+0.470%	3,466	+15.497%
2023-10-16	17.0200	17.2500	16.9200	17.0200	0.000%	5,000	+16.040%
2023-10-13	16.7800	17.0300	16.7800	17.0200	+0.949%	7,400	+16.040%
2023-10-12	17.0000	17.0000	16.8500	16.8600	-0.178%	900	+17.141%
2023-10-11	16.9000	16.9000	16.8700	16.8900	+0.956%	1,300	+16.933%
2023-10-10	16.7000	16.8900	16.7000	16.7300	+0.420%	2,600	+18.051%
2023-10-06	16.5500	16.6600	16.5500	16.6600	+0.120%	1,700	+18.547%
2023-10-05	16.7400	16.7400	16.6400	16.6400	-1.363%	2,400	+18.690%
2023-10-04	16.8700	16.9500	16.8700	16.8700	0.000%	609	+17.072%
2023-10-03	16.8500	16.9300	16.7200	16.8700	-0.354%	11,500	+17.072%
2023-10-02	17.0400	17.0400	16.8000	16.9300	-0.646%	7,193	+16.657%
2023-09-29	17.0400	17.0400	17.0400	17.0400	-0.351%	100	+15.904%
2023-09-28	17.1000	17.1000	17.1000	17.1000	-0.292%	1,300	+15.497%
2023-09-27	17.0800	17.3500	16.9500	17.1500	+0.705%	126,300	+15.160%
2023-09-26	17.0000	17.2000	17.0000	17.0300	+0.176%	3,800	+15.972%
2023-09-25	17.1600	17.1600	16.7500	17.0000	-0.932%	19,414	+16.176%
2023-09-22	17.1800	17.1800	17.1600	17.1600	-1.095%	1,700	+15.093%
2023-09-20	17.5000	17.5000	17.3100	17.3500	+0.231%	73,850	+13.833%
2023-09-19	17.3000	17.3100	17.3000	17.3100	-0.460%	7,700	+14.096%
2023-09-18	17.3000	17.4000	17.3000	17.3900	+0.404%	5,000	+13.571%
2023-09-15	17.3200	17.3200	17.3200	17.3200	-0.972%	240	+14.030%
2023-09-14	17.4900	17.4900	17.4900	17.4900	+1.098%	100	+12.922%
2023-09-13	17.3000	17.3000	17.3000	17.3000	-0.460%	700	+14.162%
2023-09-12	17.2000	17.3900	17.1700	17.3800	+1.047%	4,700	+13.636%
2023-09-11	17.2500	17.2500	17.1700	17.2000	-0.290%	3,800	+14.826%
2023-09-08	17.2500	17.2500	17.2500	17.2500	+0.583%	500	+14.493%
2023-09-07	17.1600	17.1800	17.1500	17.1500	-1.153%	2,901	+15.160%
2023-09-06	17.3500	17.3500	17.3500	17.3500	-0.459%	20,829	+13.833%
2023-09-01	17.1500	17.4300	17.1500	17.4300	+2.229%	5,856	+13.310%
2023-08-31	16.9500	17.1500	16.9500	17.0500	+0.294%	4,300	+15.836%
2023-08-30	17.2000	17.2000	16.9500	17.0000	-1.163%	1,600	+16.176%
2023-08-29	16.9000	17.2000	16.9000	17.2000	+2.381%	1,600	+14.826%
2023-08-28	17.0000	17.0000	16.8000	16.8000	-1.754%	1,300	+17.560%
2023-08-25	17.1900	17.1900	17.0600	17.1000	+0.293%	4,600	+15.497%
2023-08-23	17.0600	17.0600	17.0500	17.0500	0.000%	12,600	+15.836%
2023-08-22	16.9100	17.0500	16.6500	17.0500	+0.294%	7,975	+15.836%
2023-08-21	17.3500	17.3500	17.0000	17.0000	-2.130%	7,639	+16.176%
2023-08-18	17.3200	17.3700	17.3200	17.3700	-0.401%	700	+13.702%
2023-08-17	17.4500	17.4900	17.3500	17.4400	+1.043%	12,438	+13.245%
2023-08-16	17.3300	17.4400	17.1000	17.2600	-1.089%	6,100	+14.426%
2023-08-15	17.4500	17.4500	17.4500	17.4500	+0.172%	100	+13.181%
2023-08-14	17.3100	17.4200	17.3100	17.4200	-1.023%	805	+13.375%
2023-08-11	17.3700	17.6400	17.3500	17.6000	+0.571%	5,000	+12.216%
2023-08-10	17.4600	17.7900	17.4600	17.5000	-1.130%	2,000	+12.857%
2023-08-08	17.8800	17.8800	17.6000	17.7000	+2.728%	3,770	+11.582%
2023-08-04	17.3000	17.3000	17.2200	17.2300	+0.174%	6,700	+14.626%
2023-08-03	17.4500	17.4500	17.2000	17.2000	-1.149%	4,140	+14.826%
2023-08-02	17.3600	17.5000	17.3600	17.4000	-1.528%	3,810	+13.506%
2023-08-01	17.6100	17.7900	17.6100	17.6700	+0.569%	54,720	+11.771%
2023-07-31	17.5700	17.5700	17.5700	17.5700	0.000%	200	+12.408%
2023-07-28	17.6900	17.7800	17.5700	17.5700	-0.902%	4,910	+12.408%
2023-07-27	17.8100	17.8100	17.6000	17.7300	-0.950%	3,503	+11.393%
2023-07-26	17.9500	17.9500	17.9000	17.9000	-0.112%	2,700	+10.335%
2023-07-25	18.0000	18.0000	17.9200	17.9200	+0.056%	1,900	+10.212%
2023-07-24	18.2100	18.2100	17.9100	17.9100	+2.284%	1,000	+10.274%
2023-07-21	17.7500	17.7500	17.5000	17.5100	-0.511%	237,999	+12.793%
2023-07-20	17.6500	17.6500	17.6000	17.6000	+1.091%	4,700	+12.216%
2023-07-19	17.4100	17.4100	17.4100	17.4100	-0.229%	200	+13.441%
2023-07-18	17.5500	17.5500	17.3800	17.4500	+0.518%	5,300	+13.181%
2023-07-17	17.5000	17.5000	17.3300	17.3600	-0.800%	15,072	+13.767%
2023-07-14	17.8000	17.8000	17.5000	17.5000	0.000%	2,500	+12.857%
2023-07-13	18.0000	18.0000	17.3100	17.5000	+0.981%	3,345	+12.857%
2023-07-12	17.4500	17.4500	17.2000	17.3300	+0.464%	5,800	+13.964%
2023-07-11	17.3600	17.4000	17.2000	17.2500	-0.347%	23,203	+14.493%
2023-07-10	17.6000	17.6000	17.2300	17.3100	-1.648%	13,400	+14.096%
2023-07-07	17.7500	17.7500	17.6000	17.6000	-0.565%	17,800	+12.216%
2023-07-06	17.8000	17.8000	17.7000	17.7000	-2.640%	9,200	+11.582%
2023-07-04	18.0900	18.2000	18.0900	18.1800	-0.274%	3,990	+8.636%
2023-06-28	18.2300	18.2300	18.2300	18.2300	-0.110%	200	+8.338%
2023-06-26	18.2500	18.2500	18.2400	18.2500	-0.219%	1,900	+8.219%
2023-06-23	18.2900	18.2900	18.2900	18.2900	+1.837%	1,030	+7.983%
2023-06-22	18.2000	18.2000	17.9600	17.9600	-3.545%	1,061	+9.967%
2023-06-20	18.6200	18.6200	18.6200	18.6200	-0.161%	100	+6.069%
2023-06-19	18.7500	18.7500	18.6500	18.6500	-0.798%	1,180	+5.898%
2023-06-15	18.7000	18.8000	18.6800	18.8000	+0.320%	2,200	+5.053%
2023-06-14	18.5000	18.7400	18.3800	18.7400	+0.160%	1,800	+5.390%
2023-06-09	18.6500	18.7800	18.6500	18.7100	+0.322%	2,240	+5.559%
2023-06-08	18.7800	18.7800	18.6500	18.6500	0.000%	1,000	+5.898%
2023-06-07	18.6500	18.6500	18.6500	18.6500	-1.323%	1,000	+5.898%
2023-06-06	18.6000	18.9000	18.6000	18.9000	-1.563%	300	+4.497%
2023-06-05	19.0000	19.2000	19.0000	19.2000	+0.787%	1,484	+2.865%
2023-06-02	19.1000	19.1800	19.0500	19.0500	0.000%	6,900	+3.675%
2023-06-01	19.1000	19.1000	19.0500	19.0500	-0.105%	8,152	+3.675%
2023-05-31	18.9100	19.0700	18.8000	19.0700	+0.899%	3,400	+3.566%
2023-05-30	18.7000	18.9000	18.7000	18.9000	+1.178%	2,400	+4.497%
2023-05-29	18.6900	18.6900	18.6800	18.6800	+0.268%	2,100	+5.728%
2023-05-26	18.8750	18.8750	18.6300	18.6300	-0.214%	371	+6.012%
2023-05-25	18.7500	18.7500	18.6700	18.6700	-0.955%	1,100	+5.785%
2023-05-24	19.0000	19.0000	18.8500	18.8500	-0.842%	2,400	+4.775%
2023-05-23	19.0000	19.0100	19.0000	19.0100	+0.742%	1,154	+3.893%
2023-05-18	19.1500	19.1500	18.8700	18.8700	-1.256%	5,100	+4.663%
2023-05-17	19.1300	19.1300	19.1100	19.1100	+0.052%	1,500	+3.349%
2023-05-15	19.1000	19.1000	19.1000	19.1000	-0.624%	1,300	+3.403%
2023-05-12	19.2500	19.2500	19.2200	19.2200	-0.104%	1,300	+2.758%
2023-05-10	19.2500	19.2500	19.2400	19.2400	0.000%	610	+2.651%
2023-05-09	19.3000	19.3000	19.2400	19.2400	-0.466%	900	+2.651%
2023-05-05	19.3600	19.3600	19.3300	19.3300	-0.309%	500	+2.173%
2023-05-04	19.3900	19.3900	19.3900	19.3900	-0.818%	300	+1.857%
2023-05-03	19.8000	19.8000	19.5500	19.5500	-1.412%	3,100	+1.023%
2023-05-02	19.8000	19.8300	19.8000	19.8300	+0.303%	2,000	-0.403%
2023-04-28	19.7400	19.7800	19.7400	19.7700	+0.457%	1,698	-0.101%
2023-04-27	19.8100	19.8100	19.6800	19.6800	-0.506%	4,122	+0.356%
2023-04-26	19.7800	19.7800	19.7800	19.7800	+0.051%	1,500	-0.152%
2023-04-25	19.7700	19.7700	19.7700	19.7700	+0.611%	200	-0.101%
2023-04-24	19.7900	19.7900	19.6500	19.6500	-0.707%	1,721	+0.509%
2023-04-21	19.6600	19.7900	19.6400	19.7900	+1.021%	11,090	-0.202%
2023-04-20	19.6000	19.6000	19.5900	19.5900	-0.407%	1,000	+0.817%
2023-04-19	19.6700	19.6700	19.6600	19.6700	+0.614%	800	+0.407%
2023-04-18	19.5500	19.5500	19.5500	19.5500	+0.411%	105	+1.023%
2023-04-17	19.7000	19.7000	19.4700	19.4700	-0.714%	2,500	+1.438%
2023-04-14	19.3600	19.6100	19.3600	19.6100	-0.356%	400	+0.714%
2023-04-13	19.4500	19.6800	19.4200	19.6800	+1.287%	45,542	+0.356%
2023-04-12	19.4300	19.4300	19.4300	19.4300	+0.103%	608	+1.647%
2023-04-11	19.5000	19.5100	19.4100	19.4100	-0.462%	2,111	+1.752%
2023-04-10	19.5000	19.5000	19.5000	19.5000	0.000%	800	+1.282%
2023-04-06	19.6800	19.6800	19.5000	19.5000	0.000%	800	+1.282%
2023-04-05	19.5000	19.5000	19.5000	19.5000	0.000%	500	+1.282%
2023-04-04	19.5000	19.5000	19.5000	19.5000	-0.763%	400	+1.282%
2023-04-03	19.6500	19.6500	19.6500	19.6500	+0.409%	1,640	+0.509%
2023-03-31	19.5700	19.5700	19.5700	19.5700	+0.359%	450	+0.920%
2023-03-30	19.5200	19.5200	19.5000	19.5000	-0.051%	2,600	+1.282%
2023-03-29	19.5100	19.5100	19.5000	19.5100	+0.463%	600	+1.230%
2023-03-28	19.4200	19.4200	19.4200	19.4200	0.000%	125	+1.699%
2023-03-27	19.2100	19.4200	19.2100	19.4200	+1.889%	600	+1.699%
2023-03-22	19.2500	19.2500	19.0600	19.0600	-0.729%	2,212	+3.620%
2023-03-21	19.2800	19.2800	19.2000	19.2000	+0.524%	2,200	+2.865%
2023-03-20	19.3000	19.3000	19.1000	19.1000	+0.526%	6,000	+3.403%
2023-03-17	19.0000	19.0000	19.0000	19.0000	-1.401%	700	+3.947%
2023-03-16	19.2700	19.2700	19.2700	19.2700	+1.421%	100	+2.491%
2023-03-15	19.0000	19.0000	19.0000	19.0000	-1.042%	1,100	+3.947%
2023-03-14	19.2000	19.2000	19.0000	19.2000	+0.893%	3,500	+2.865%
2023-03-10	19.0300	19.0300	19.0300	19.0300	-0.366%	1,900	+3.783%
2023-03-09	19.1000	19.3800	19.1000	19.1000	+0.157%	142,200	+3.403%
2023-03-08	19.0000	19.1000	19.0000	19.0700	-0.418%	40,400	+3.566%
2023-03-07	19.5800	19.5800	19.1500	19.1500	0.000%	600	+3.133%
2023-03-06	19.1500	19.1500	19.1500	19.1500	0.000%	500	+3.133%
2023-03-03	19.3000	19.3200	19.1500	19.1500	-0.519%	4,100	+3.133%
2023-03-01	19.2500	19.2500	19.2500	19.2500	-0.414%	400	+2.597%
2023-02-28	19.6000	19.6000	19.3000	19.3300	-0.617%	2,462	+2.173%
2023-02-27	19.6000	19.6000	19.4500	19.4500	-1.269%	616	+1.542%
2023-02-24	19.7000	19.7000	19.7000	19.7000	+0.459%	200	+0.254%
2023-02-23	19.7000	19.7000	19.6100	19.6100	-0.457%	3,400	+0.714%
2023-02-22	19.7000	19.7000	19.6100	19.7000	0.000%	5,300	+0.254%
2023-02-21	19.8200	19.8200	19.7000	19.7000	-0.905%	6,000	+0.254%
2023-02-17	19.8800	19.8800	19.8800	19.8800	-0.600%	400	-0.654%
2023-02-15	20.2200	20.2200	20.0000	20.0000	-1.720%	20,200	-1.250%
2023-02-14	20.3500	20.5000	20.3500	20.3500	0.000%	1,875	-2.948%
2023-02-10	20.3500	20.3500	20.3500	20.3500	-1.405%	400	-2.948%
2023-02-09	20.6400	20.6400	20.6400	20.6400	+0.438%	500	-4.312%
2023-02-08	20.5900	20.5900	20.5200	20.5500	+0.538%	2,500	-3.893%
2023-02-07	20.4400	20.4400	20.4400	20.4400	-1.919%	200	-3.376%
2023-02-01	20.8400	20.8400	20.8400	20.8400	-0.239%	200	-5.230%
2023-01-31	20.5500	20.8900	20.5500	20.8900	+1.704%	1,008	-5.457%
2023-01-27	20.5300	20.5400	20.5300	20.5400	+0.934%	700	-3.846%
2023-01-26	20.3500	20.3500	20.3500	20.3500	+0.197%	400	-2.948%
2023-01-25	20.5500	20.5500	20.3100	20.3100	-1.168%	27,387	-2.757%
2023-01-24	20.2500	20.5500	20.2500	20.5500	+2.341%	2,700	-3.893%
2023-01-23	20.3300	20.3400	20.0800	20.0800	-1.278%	6,500	-1.643%
2023-01-19	20.3500	20.3500	20.3400	20.3400	-1.022%	800	-2.901%
2023-01-18	20.5000	20.5500	20.5000	20.5500	+1.232%	3,796	-3.893%
2023-01-17	20.3000	20.3000	20.2900	20.3000	+0.744%	1,700	-2.709%
2023-01-16	20.1500	20.1500	20.1500	20.1500	+1.614%	3,730	-1.985%
2023-01-13	19.8300	19.8300	19.8300	19.8300	+0.354%	100	-0.403%
2023-01-12	19.8400	20.1300	19.7500	19.7600	+1.022%	12,661	-0.051%
2023-01-11	19.8500	19.8500	19.5600	19.5600	-1.461%	2,000	+0.971%
2023-01-10	19.8500	19.8500	19.8500	19.8500	+0.506%	900	-0.504%
2023-01-09	19.5000	19.7500	19.5000	19.7500	+1.542%	1,650	0.000%
2023-01-06	19.4500	19.4500	19.4500	19.4500	-0.512%	1,000	+1.542%
2023-01-05	18.8000	19.5500	18.8000	19.5500	+4.545%	2,100	+1.023%
2023-01-04	18.6000	18.7000	18.5900	18.7000	-0.532%	1,300	+5.615%
2023-01-03	18.5100	18.8200	18.4500	18.8000	+2.564%	3,400	+5.053%
2022-12-29	18.2500	18.4500	18.2500	18.3300	+0.438%	1,800	+7.747%
2022-12-28	18.5000	18.5000	18.1200	18.2500	-1.351%	12,485	+8.219%
2022-12-23	18.6000	18.6000	18.4500	18.5000	0.000%	3,400	+6.757%
2022-12-22	18.4500	18.5100	18.3700	18.5000	-0.698%	4,567	+6.757%
2022-12-21	18.3800	18.6300	18.3700	18.6300	+1.471%	4,000	+6.012%
2022-12-20	18.5000	18.5000	18.3400	18.3600	-0.434%	7,740	+7.571%
2022-12-19	18.4100	18.5600	18.4000	18.4400	-0.054%	24,848	+7.104%
2022-12-16	18.3900	18.5000	18.3700	18.4500	-0.216%	23,315	+7.046%
2022-12-15	18.4500	18.6200	18.3100	18.4900	+0.489%	353,275	+6.814%
2022-12-14	18.5000	18.5500	18.3500	18.4000	-1.075%	6,901	+7.337%
2022-12-13	18.5000	18.7500	18.4500	18.6000	+1.087%	13,750	+6.183%
2022-12-12	18.4000	18.4000	18.4000	18.4000	+0.767%	5,035	+7.337%
2022-12-09	18.3500	18.5500	18.2300	18.2600	-1.297%	14,735	+8.160%
2022-12-08	18.3500	18.5000	18.2500	18.5000	+0.817%	60,218	+6.757%
2022-12-07	18.2600	18.5100	18.2500	18.3500	-0.272%	6,700	+7.629%
2022-12-06	18.4500	18.5500	18.4000	18.4000	-1.867%	1,300	+7.337%
2022-12-05	18.4500	18.7500	18.4500	18.7500	0.000%	96,637	+5.333%
2022-12-02	18.6000	18.7500	18.6000	18.7500	+0.267%	8,290	+5.333%
2022-12-01	18.4900	18.7000	18.4900	18.7000	+1.907%	36,300	+5.615%
2022-11-30	18.3500	18.3500	18.3000	18.3500	+0.055%	5,701	+7.629%
2022-11-29	18.2500	18.4400	18.1000	18.3400	-0.326%	15,102	+7.688%
2022-11-28	18.5000	18.5000	18.3000	18.4000	+0.437%	36,750	+7.337%

.dark-mode .ZWTCRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWTCRr{ color: #333333; background-color: white; border: 2px solid #333333; }CU-JCANADIAN UTILITIES LIMITED PR Jstock TSE

CU-J
CANADIAN UTILITIES LIMITED PR J
stock TSE