Dark

CU
CANADIAN UTILITIES LTD
stock TSE

Inactive

Aug 2, 2024

32.95CAD+0.335%(+0.11)1,518,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	33.0700	33.1300	32.6700	32.9500	+0.335%	1,518,003	0.000%
2024-08-01	32.4000	33.1100	32.3000	32.8400	+1.577%	880,582	+0.335%
2024-07-31	32.5000	32.5500	32.2500	32.3300	-0.093%	455,064	+1.918%
2024-07-30	31.8500	32.4600	31.8500	32.3600	+1.601%	292,500	+1.823%
2024-07-29	31.9400	32.0700	31.8200	31.8500	-0.313%	403,906	+3.454%
2024-07-26	31.6300	32.0700	31.6300	31.9500	+1.108%	532,140	+3.130%
2024-07-25	31.5100	31.6900	31.4100	31.6000	+0.637%	311,015	+4.272%
2024-07-24	31.0000	31.7700	30.8800	31.4000	+1.552%	631,599	+4.936%
2024-07-23	30.8200	31.0700	30.6700	30.9200	+0.227%	258,869	+6.565%
2024-07-22	30.6100	30.9300	30.5500	30.8500	+1.081%	467,822	+6.807%
2024-07-19	30.5500	30.5900	30.4100	30.5200	-0.131%	351,707	+7.962%
2024-07-18	30.4100	30.7000	30.3500	30.5600	+0.559%	357,601	+7.821%
2024-07-17	30.1700	30.5900	30.0700	30.3900	+0.463%	628,702	+8.424%
2024-07-16	30.2400	30.2900	30.1800	30.2500	+0.132%	319,704	+8.926%
2024-07-15	30.4400	30.4900	30.0700	30.2100	-1.178%	488,751	+9.070%
2024-07-12	30.5100	30.6500	30.4100	30.5700	+0.692%	504,450	+7.785%
2024-07-11	30.3400	30.4800	30.1700	30.3600	+0.364%	400,932	+8.531%
2024-07-10	29.9000	30.3200	29.9000	30.2500	+1.612%	568,249	+8.926%
2024-07-09	29.7700	30.0200	29.6400	29.7700	-0.235%	231,533	+10.682%
2024-07-08	29.8400	29.9900	29.6700	29.8400	+0.067%	198,756	+10.422%
2024-07-05	29.8500	30.1900	29.7800	29.8200	+0.202%	527,784	+10.496%
2024-07-04	29.6000	29.8700	29.5700	29.7600	+0.609%	476,557	+10.719%
2024-07-03	29.5100	29.8600	29.4400	29.5800	+0.305%	429,375	+11.393%
2024-07-02	29.5500	29.6700	29.1800	29.4900	-0.203%	523,259	+11.733%
2024-06-28	29.4700	29.6400	29.4300	29.5500	+0.544%	260,397	+11.506%
2024-06-27	29.5000	29.6000	29.3300	29.3900	-0.373%	294,327	+12.113%
2024-06-26	29.6500	29.7600	29.4700	29.5000	-0.840%	336,510	+11.695%
2024-06-25	29.8800	29.8800	29.6100	29.7500	-0.435%	670,253	+10.756%
2024-06-24	29.3000	29.9100	29.2600	29.8800	+2.014%	637,562	+10.274%
2024-06-21	29.3500	29.4700	29.1500	29.2900	-0.170%	770,608	+12.496%
2024-06-20	29.7500	29.9000	29.3100	29.3400	-1.511%	518,219	+12.304%
2024-06-19	29.7700	30.0000	29.6000	29.7900	-0.201%	214,094	+10.608%
2024-06-18	29.8100	30.1100	29.7500	29.8500	-0.400%	235,489	+10.385%
2024-06-17	30.3100	30.3200	29.8500	29.9700	-1.609%	434,837	+9.943%
2024-06-14	30.5000	30.6000	30.2300	30.4600	-0.814%	298,674	+8.175%
2024-06-13	30.7600	31.0000	30.5500	30.7100	-0.389%	340,550	+7.294%
2024-06-12	31.2800	31.4000	30.6900	30.8300	-0.741%	256,736	+6.876%
2024-06-11	31.0800	31.2700	30.9600	31.0600	-0.353%	356,838	+6.085%
2024-06-10	31.2000	31.3700	31.0500	31.1700	-0.447%	457,037	+5.711%
2024-06-07	31.4300	31.5000	31.1700	31.3100	-1.105%	282,092	+5.238%
2024-06-06	31.5000	31.7700	31.4400	31.6600	+0.285%	218,035	+4.075%
2024-06-05	31.3100	31.8500	31.3100	31.5700	+0.830%	387,483	+4.371%
2024-06-04	31.1000	31.4700	31.0300	31.3100	+0.546%	314,870	+5.238%
2024-06-03	31.0700	31.2300	30.8300	31.1400	+0.193%	633,207	+5.812%
2024-05-31	30.6400	31.1200	30.5800	31.0800	+1.602%	1,239,603	+6.017%
2024-05-30	30.7000	30.7600	30.5100	30.5900	-0.423%	311,365	+7.715%
2024-05-29	30.8200	30.9200	30.6600	30.7200	-0.999%	352,221	+7.259%
2024-05-28	31.4300	31.4900	30.8900	31.0300	-1.492%	287,510	+6.188%
2024-05-27	31.5100	31.9000	31.3700	31.5000	-0.222%	93,524	+4.603%
2024-05-24	31.4900	31.6600	31.2100	31.5700	+0.413%	321,656	+4.371%
2024-05-23	31.8700	31.8800	31.1400	31.4400	-1.565%	440,471	+4.803%
2024-05-22	31.7800	32.1700	31.7600	31.9400	+0.063%	514,079	+3.162%
2024-05-21	31.7600	31.9600	31.6300	31.9200	+0.251%	710,595	+3.227%
2024-05-17	31.8400	31.8900	31.5400	31.8400	+0.031%	562,585	+3.486%
2024-05-16	31.8400	32.0500	31.7500	31.8300	-0.031%	323,950	+3.519%
2024-05-15	32.1400	32.1700	31.7600	31.8400	-0.624%	489,439	+3.486%
2024-05-14	31.9900	32.1000	31.9000	32.0400	+0.565%	449,085	+2.840%
2024-05-13	31.8200	32.0400	31.6700	31.8600	+0.094%	860,604	+3.421%
2024-05-10	31.6500	31.9200	31.5900	31.8300	+0.887%	674,930	+3.519%
2024-05-09	31.6500	31.6500	31.2900	31.5500	-0.032%	295,695	+4.437%
2024-05-08	31.1200	31.7200	30.9900	31.5600	+1.284%	493,176	+4.404%
2024-05-07	30.7100	31.1900	30.6200	31.1600	+1.465%	576,230	+5.745%
2024-05-06	30.3300	30.7800	30.2800	30.7100	+1.353%	723,090	+7.294%
2024-05-02	30.4600	30.5300	30.1300	30.3000	-0.427%	640,199	+8.746%
2024-05-01	30.3900	30.6100	30.0600	30.4300	-1.137%	332,273	+8.281%
2024-04-30	30.9000	31.0400	30.6400	30.7800	-0.678%	556,377	+7.050%
2024-04-29	30.8100	31.0700	30.7600	30.9900	+0.978%	482,099	+6.325%
2024-04-26	30.6500	30.8700	30.6000	30.6900	+0.821%	262,987	+7.364%
2024-04-24	30.2000	30.5300	30.2000	30.4400	+0.462%	307,424	+8.246%
2024-04-23	30.1600	30.5100	30.0800	30.3000	+0.398%	478,375	+8.746%
2024-04-22	30.1700	30.2900	30.0100	30.1800	-0.066%	725,314	+9.178%
2024-04-19	29.7600	30.2500	29.7500	30.2000	+1.274%	244,766	+9.106%
2024-04-18	29.6300	29.9100	29.5500	29.8200	+0.675%	560,374	+10.496%
2024-04-16	30.0800	30.0800	29.6100	29.6200	-1.627%	282,515	+11.242%
2024-04-15	30.2000	30.3300	29.8200	30.1100	-0.199%	685,995	+9.432%
2024-04-12	30.7100	31.1100	30.1350	30.1700	-1.726%	343,034	+9.214%
2024-04-11	30.5400	30.8800	30.3100	30.7000	+0.821%	999,304	+7.329%
2024-04-10	30.6500	30.7800	30.3100	30.4500	-1.329%	727,344	+8.210%
2024-04-09	30.5000	31.1100	30.3900	30.8600	+1.280%	400,163	+6.773%
2024-04-08	30.1300	30.6500	30.0800	30.4700	+1.128%	750,788	+8.139%
2024-04-05	30.0100	30.2000	29.8800	30.1300	-0.099%	576,801	+9.359%
2024-04-04	30.2800	30.4000	30.0400	30.1600	+0.233%	404,172	+9.251%
2024-04-03	30.1400	30.2900	29.9800	30.0900	-0.199%	313,111	+9.505%
2024-04-02	30.2500	30.4900	30.1400	30.1500	-0.724%	201,680	+9.287%
2024-04-01	30.8200	30.8300	30.2900	30.3700	-1.556%	297,745	+8.495%
2024-03-28	30.6800	30.8800	30.5600	30.8500	+0.521%	292,746	+6.807%
2024-03-27	30.8000	30.9500	30.5800	30.6900	-0.163%	217,810	+7.364%
2024-03-26	30.8900	30.9600	30.7200	30.7400	-0.421%	232,505	+7.189%
2024-03-25	30.7100	30.9800	30.5800	30.8700	+0.325%	381,079	+6.738%
2024-03-22	30.8800	30.9700	30.7600	30.7700	+0.033%	283,838	+7.085%
2024-03-21	30.8500	30.9300	30.7500	30.7600	-0.097%	311,693	+7.120%
2024-03-20	30.5200	30.8400	30.5200	30.7900	+0.588%	294,941	+7.015%
2024-03-19	30.9000	31.1400	30.6100	30.6100	-0.293%	344,057	+7.645%
2024-03-15	30.3800	30.7400	30.3100	30.7000	+1.087%	1,654,760	+7.329%
2024-03-14	30.7500	30.7500	30.1800	30.3700	-0.914%	472,993	+8.495%
2024-03-13	30.8000	30.8500	30.5700	30.6500	-0.584%	510,466	+7.504%
2024-03-12	31.0400	31.0400	30.6400	30.8300	-0.323%	321,157	+6.876%
2024-03-11	30.9800	31.1400	30.8400	30.9300	-0.611%	362,526	+6.531%
2024-03-07	31.1300	31.1700	30.9000	31.1200	+0.387%	442,088	+5.880%
2024-03-06	31.0500	31.2400	30.7300	31.0000	+0.682%	482,675	+6.290%
2024-03-04	31.0600	31.1400	30.5600	30.7900	-0.645%	338,879	+7.015%
2024-03-01	30.6300	31.0300	30.5100	30.9900	+1.407%	595,076	+6.325%
2024-02-29	30.8600	31.3300	30.4400	30.5600	-0.033%	1,144,743	+7.821%
2024-02-28	30.5500	30.6900	30.3500	30.5700	-0.065%	280,898	+7.785%
2024-02-27	30.4400	30.7200	30.3800	30.5900	+0.394%	500,999	+7.715%
2024-02-26	30.6600	30.7100	30.3200	30.4700	-1.007%	735,253	+8.139%
2024-02-23	30.7800	30.9400	30.7300	30.7800	+0.130%	372,483	+7.050%
2024-02-22	30.7200	30.8000	30.3950	30.7400	+0.065%	615,909	+7.189%
2024-02-21	30.5300	30.9200	30.5300	30.7200	+0.622%	421,327	+7.259%
2024-02-20	30.1000	30.6300	30.1000	30.5300	+1.160%	824,715	+7.927%
2024-02-16	30.2200	30.3400	30.1100	30.1800	-0.429%	442,752	+9.178%
2024-02-15	29.8800	30.3500	29.8800	30.3100	+1.405%	545,310	+8.710%
2024-02-14	29.6600	29.9600	29.6500	29.8900	+1.082%	293,782	+10.238%
2024-02-13	29.9500	30.0300	29.4600	29.5700	-1.989%	640,068	+11.431%
2024-02-12	29.8200	30.3100	29.8100	30.1700	+0.869%	442,920	+9.214%
2024-02-09	29.6000	29.9800	29.5400	29.9100	+1.013%	540,235	+10.164%
2024-02-08	30.0000	30.0100	29.5300	29.6100	-1.399%	579,292	+11.280%
2024-02-07	30.7100	30.7800	30.0000	30.0300	-2.023%	652,854	+9.724%
2024-02-06	30.2700	30.6800	30.1300	30.6500	+1.356%	426,399	+7.504%
2024-02-05	30.7700	30.9600	30.2100	30.2400	-2.262%	567,278	+8.962%
2024-02-02	30.8600	31.0100	30.5200	30.9400	-0.194%	426,845	+6.496%
2024-02-01	30.6200	31.0700	30.5800	31.0000	+1.175%	285,221	+6.290%
2024-01-31	31.2600	31.3400	30.3700	30.6400	-2.730%	679,555	+7.539%
2024-01-30	31.6700	31.6900	31.1900	31.5000	-0.537%	479,085	+4.603%
2024-01-29	31.4500	31.9100	31.4000	31.6700	+0.796%	555,131	+4.042%
2024-01-26	31.0900	31.4300	30.9800	31.4200	+1.126%	270,852	+4.870%
2024-01-25	31.0700	31.2950	30.9600	31.0700	+0.226%	413,242	+6.051%
2024-01-24	31.5200	31.5200	30.8800	31.0000	-0.958%	465,973	+6.290%
2024-01-23	31.2800	31.4700	31.1400	31.3000	-0.032%	749,066	+5.272%
2024-01-22	31.7800	31.8300	31.2900	31.3100	-1.137%	957,120	+5.238%
2024-01-19	31.4000	31.7400	31.2200	31.6700	+0.956%	608,193	+4.042%
2024-01-18	31.7700	31.7800	31.2800	31.3700	-1.197%	822,583	+5.037%
2024-01-17	31.7600	31.8300	31.5750	31.7500	-0.750%	594,062	+3.780%
2024-01-16	31.8500	32.0150	31.6000	31.9900	+0.125%	678,886	+3.001%
2024-01-15	31.7500	32.0000	31.7500	31.9500	+0.409%	412,954	+3.130%
2024-01-12	31.9600	32.1700	31.7250	31.8200	-0.562%	350,275	+3.551%
2024-01-11	32.1900	32.1900	31.7200	32.0000	-0.683%	413,188	+2.969%
2024-01-10	32.1700	32.4700	32.1200	32.2200	-0.279%	666,604	+2.266%
2024-01-09	32.5600	32.5600	32.2700	32.3100	-0.829%	503,501	+1.981%
2024-01-08	32.3500	32.6950	32.3500	32.5800	+0.804%	364,881	+1.136%
2024-01-05	32.2900	32.5700	32.1800	32.3200	-0.031%	952,063	+1.949%
2024-01-04	32.3200	32.5300	32.0900	32.3300	+0.373%	400,512	+1.918%
2024-01-03	32.0400	32.3900	31.8500	32.2100	+0.437%	325,102	+2.297%
2024-01-02	31.7700	32.3200	31.7700	32.0700	+0.564%	381,208	+2.744%
2023-12-29	31.7400	31.9000	31.5800	31.8900	+0.599%	235,978	+3.324%
2023-12-28	31.5600	31.7500	31.5500	31.7000	+0.380%	181,724	+3.943%
2023-12-27	31.1200	31.7700	31.1200	31.5800	+0.318%	261,128	+4.338%
2023-12-22	31.2000	31.5500	31.2000	31.4800	+0.897%	200,392	+4.670%
2023-12-21	31.0100	31.4600	31.0100	31.2000	+0.225%	200,601	+5.609%
2023-12-20	31.5200	31.6300	31.1100	31.1300	-1.394%	335,980	+5.846%
2023-12-19	31.4900	31.6700	31.3800	31.5700	+0.254%	181,568	+4.371%
2023-12-18	31.7600	31.8800	31.4100	31.4900	-0.662%	255,805	+4.636%
2023-12-15	32.0900	32.0900	31.6200	31.7000	-1.246%	721,208	+3.943%
2023-12-14	32.1100	32.3700	31.9300	32.1000	-0.156%	426,095	+2.648%
2023-12-13	31.0800	32.1500	30.8800	32.1500	+3.376%	472,540	+2.488%
2023-12-12	31.2800	31.3500	30.8950	31.1000	-1.520%	421,153	+5.949%
2023-12-08	31.5200	31.6200	31.4100	31.5800	-0.095%	369,600	+4.338%
2023-12-07	31.2000	31.7000	31.1400	31.6100	+1.314%	515,833	+4.239%
2023-12-06	30.6500	31.2900	30.6300	31.2000	+2.564%	596,790	+5.609%
2023-12-05	30.8200	30.9600	30.3000	30.4200	-1.490%	951,305	+8.317%
2023-12-04	30.7300	31.0500	30.6900	30.8800	+0.195%	445,766	+6.703%
2023-12-01	30.3500	30.8600	30.2800	30.8200	+1.382%	434,803	+6.911%
2023-11-30	30.3400	30.4900	30.0600	30.4000	+0.662%	1,424,270	+8.388%
2023-11-29	30.4600	30.5800	30.1300	30.2000	-0.592%	311,492	+9.106%
2023-11-28	30.5000	30.9000	30.3300	30.3800	-0.524%	628,564	+8.460%
2023-11-27	30.7200	30.8200	30.5400	30.5400	-0.586%	316,305	+7.891%
2023-11-24	30.8100	30.9000	30.5900	30.7200	-0.518%	218,047	+7.259%
2023-11-23	30.8500	31.1000	30.7600	30.8800	-0.032%	104,606	+6.703%
2023-11-22	30.5100	31.0000	30.5100	30.8900	+1.014%	240,949	+6.669%
2023-11-21	31.0400	31.1400	30.5400	30.5800	-1.735%	557,230	+7.750%
2023-11-20	31.2200	31.4500	31.0500	31.1200	-0.512%	841,138	+5.880%
2023-11-17	31.3500	31.4400	31.1500	31.2800	-0.191%	417,093	+5.339%
2023-11-16	31.6700	31.8800	31.2700	31.3400	-1.353%	453,905	+5.137%
2023-11-15	31.3600	31.8600	31.3600	31.7700	+1.178%	416,373	+3.714%
2023-11-14	31.0800	31.5600	31.0300	31.4000	+2.581%	859,392	+4.936%
2023-11-13	30.6300	30.7000	30.4100	30.6100	-0.326%	593,082	+7.645%
2023-11-10	30.9000	30.9600	30.6600	30.7100	-0.711%	522,905	+7.294%
2023-11-09	30.5400	30.9700	30.5400	30.9300	+1.244%	349,033	+6.531%
2023-11-08	30.5900	30.6500	30.2300	30.5500	-0.359%	470,518	+7.856%
2023-11-07	31.1900	31.2500	30.5100	30.6600	-1.982%	714,106	+7.469%
2023-11-06	31.1900	31.5800	31.1500	31.2800	-0.032%	442,464	+5.339%
2023-11-03	31.2700	31.4400	30.9200	31.2900	+0.968%	482,293	+5.305%
2023-11-02	29.7300	31.0800	29.7300	30.9900	+4.625%	1,004,614	+6.325%
2023-11-01	29.0900	29.6300	28.9800	29.6200	+0.954%	1,544,882	+11.242%
2023-10-31	29.8000	30.0200	29.3400	29.3400	-1.544%	1,576,394	+12.304%
2023-10-30	29.2400	29.8100	29.2200	29.8000	+2.582%	1,416,045	+10.570%
2023-10-27	29.4100	29.5000	28.9800	29.0500	-0.921%	590,844	+13.425%
2023-10-26	28.6100	29.7300	28.6000	29.3200	+1.700%	382,368	+12.381%
2023-10-25	28.6300	29.0600	28.6300	28.8300	+0.313%	435,716	+14.291%
2023-10-24	29.1400	29.1900	28.7300	28.7400	-0.381%	617,364	+14.649%
2023-10-23	28.4400	29.0400	28.3200	28.8500	+0.768%	514,631	+14.211%
2023-10-20	29.1300	29.2800	28.5900	28.6300	-1.750%	310,065	+15.089%
2023-10-19	29.2700	29.6000	29.1300	29.1400	-1.053%	391,024	+13.075%
2023-10-18	29.4900	29.7300	29.3200	29.4500	-0.203%	1,282,109	+11.885%
2023-10-17	29.7000	29.8600	29.4400	29.5100	-1.469%	620,562	+11.657%
2023-10-16	29.5300	29.9900	29.3900	29.9500	+1.663%	636,710	+10.017%
2023-10-13	29.6700	30.1800	29.4500	29.4600	-0.203%	398,906	+11.847%
2023-10-12	30.0200	30.1500	29.5200	29.5200	-1.959%	336,970	+11.619%
2023-10-11	30.0600	30.1100	29.7900	30.1100	+0.770%	850,212	+9.432%
2023-10-10	29.5500	30.0100	29.4850	29.8800	+1.564%	815,058	+10.274%
2023-10-06	29.0900	29.4700	28.9200	29.4200	+0.204%	528,840	+11.999%
2023-10-05	28.7400	29.4100	28.6950	29.3600	+2.157%	678,084	+12.228%
2023-10-04	28.5100	28.7900	28.2900	28.7400	+0.878%	1,529,763	+14.649%
2023-10-03	28.4400	28.7300	28.1300	28.4900	-0.385%	684,024	+15.655%
2023-10-02	29.5500	29.5500	28.2600	28.6000	-0.348%	1,034,575	+15.210%
2023-09-29	29.2500	29.4000	28.5900	28.7000	-1.205%	555,474	+14.808%
2023-09-28	28.7500	29.1300	28.7300	29.0500	+1.149%	400,332	+13.425%
2023-09-27	29.1600	29.3300	28.7100	28.7200	-1.711%	331,528	+14.728%
2023-09-26	29.9500	29.9500	29.1400	29.2200	-2.665%	448,647	+12.765%
2023-09-25	30.1800	30.3100	29.9600	30.0200	-0.662%	551,217	+9.760%
2023-09-22	30.0900	30.3100	30.0200	30.2200	+0.199%	301,287	+9.034%
2023-09-21	31.1000	31.1700	30.0900	30.1600	-3.116%	556,482	+9.251%
2023-09-20	31.2000	31.3200	31.0400	31.1300	-0.064%	246,872	+5.846%
2023-09-19	31.5600	31.5600	31.0700	31.1500	-1.518%	389,565	+5.778%
2023-09-18	31.5500	31.8200	31.4600	31.6300	+0.317%	332,610	+4.173%
2023-09-15	31.5100	31.7200	31.4500	31.5300	+0.159%	672,998	+4.504%
2023-09-14	31.2900	31.5000	31.2000	31.4800	+1.027%	324,824	+4.670%
2023-09-13	31.2400	31.4500	31.0800	31.1600	-0.288%	470,250	+5.745%
2023-09-12	31.0300	31.3800	30.8500	31.2500	+0.677%	417,929	+5.440%
2023-09-11	31.5500	31.7300	31.0000	31.0400	-1.803%	450,194	+6.153%
2023-09-08	31.6400	31.8000	31.5200	31.6100	+0.190%	335,286	+4.239%
2023-09-07	31.8000	32.0500	31.5200	31.5500	-0.410%	388,867	+4.437%
2023-09-06	31.9400	31.9900	31.5700	31.6800	-1.000%	585,248	+4.009%
2023-09-05	32.3000	32.4900	31.8500	32.0000	-0.867%	323,552	+2.969%
2023-09-01	32.1700	32.4000	32.1700	32.2800	+0.812%	518,538	+2.076%
2023-08-31	32.1400	32.2100	31.9600	32.0200	-0.311%	761,643	+2.904%
2023-08-30	32.5000	32.7300	32.1200	32.1200	-0.956%	292,938	+2.584%
2023-08-29	32.4200	32.5500	32.2400	32.4300	+0.154%	323,989	+1.603%
2023-08-28	32.3000	32.4700	32.2400	32.3800	+0.590%	270,541	+1.760%
2023-08-25	32.2300	32.3100	32.1100	32.1900	+0.124%	444,865	+2.361%
2023-08-24	32.1300	32.3700	32.1300	32.1500	-0.093%	701,652	+2.488%
2023-08-23	32.1600	32.2800	32.1000	32.1800	+0.531%	551,736	+2.393%
2023-08-22	32.0000	32.0600	31.8300	32.0100	+0.031%	196,737	+2.937%
2023-08-21	32.2000	32.2700	31.7400	32.0000	-0.744%	584,883	+2.969%
2023-08-18	32.1700	32.2700	31.9600	32.2400	+0.374%	594,360	+2.202%
2023-08-17	32.0700	32.3700	32.0200	32.1200	+0.187%	780,942	+2.584%
2023-08-16	31.8500	32.1950	31.8200	32.0600	+0.849%	504,261	+2.776%
2023-08-15	31.9800	31.9850	31.6850	31.7900	-0.749%	557,528	+3.649%
2023-08-14	32.0800	32.2600	31.8950	32.0300	-0.311%	811,839	+2.872%
2023-08-11	32.0400	32.1900	31.8500	32.1300	+0.218%	805,049	+2.552%
2023-08-10	32.2500	32.3600	31.8900	32.0600	-0.280%	690,731	+2.776%
2023-08-09	31.5600	32.2400	31.5000	32.1500	+1.869%	359,540	+2.488%
2023-08-08	31.3000	31.7700	31.0500	31.5600	+1.089%	1,153,044	+4.404%
2023-08-04	30.9000	31.4400	30.9000	31.2200	+1.068%	1,389,778	+5.541%
2023-08-03	31.5600	31.6500	30.6400	30.8900	-2.432%	1,425,213	+6.669%
2023-08-02	31.9300	32.0900	31.6600	31.6600	-2.284%	717,990	+4.075%
2023-08-01	32.8400	33.0300	32.3100	32.4000	-1.340%	1,389,647	+1.698%
2023-07-31	32.8400	33.3500	32.7600	32.8400	-0.182%	1,729,323	+0.335%
2023-07-28	33.6700	33.8300	32.8900	32.9000	-2.287%	689,546	+0.152%
2023-07-27	34.0600	34.4200	33.6600	33.6700	-1.837%	587,519	-2.138%
2023-07-26	34.2400	34.4500	34.0400	34.3000	+0.263%	885,555	-3.936%
2023-07-25	34.1100	34.2200	33.8750	34.2100	-0.058%	507,713	-3.683%
2023-07-24	34.2000	34.2600	33.9800	34.2300	-0.204%	784,944	-3.739%
2023-07-21	34.2300	34.3800	34.1400	34.3000	+0.204%	257,760	-3.936%
2023-07-20	34.1000	34.3800	34.0100	34.2300	+0.176%	273,734	-3.739%
2023-07-19	33.8000	34.1800	33.8000	34.1700	+1.214%	301,019	-3.570%
2023-07-18	33.9900	34.0400	33.5400	33.7600	-0.501%	931,556	-2.399%
2023-07-17	34.3200	34.3300	33.8400	33.9300	-1.136%	660,863	-2.888%
2023-07-14	34.0300	34.3400	33.8000	34.3200	+0.823%	576,146	-3.992%
2023-07-13	33.7600	34.0600	33.7100	34.0400	+0.829%	263,185	-3.202%
2023-07-12	33.4900	33.8400	33.4000	33.7600	+1.169%	443,255	-2.399%
2023-07-11	33.7000	33.7000	33.2700	33.3700	-0.655%	868,902	-1.259%
2023-07-10	33.8200	33.8700	33.5050	33.5900	-0.680%	1,018,333	-1.905%
2023-07-07	34.0800	34.1400	33.8100	33.8200	-1.255%	667,022	-2.572%
2023-07-06	34.1500	34.3400	34.0400	34.2500	-0.029%	898,724	-3.796%
2023-07-05	34.3800	34.4200	34.2200	34.2600	-0.494%	1,174,268	-3.824%
2023-07-04	34.0000	34.4400	34.0000	34.4300	+0.350%	203,573	-4.299%
2023-06-30	34.5200	34.6800	34.0700	34.3100	-0.406%	1,075,520	-3.964%
2023-06-29	34.1700	34.5100	33.8550	34.4500	+0.643%	232,221	-4.354%
2023-06-28	34.6000	34.6000	34.2200	34.2300	-0.783%	348,762	-3.739%
2023-06-27	34.3900	34.5450	34.2000	34.5000	+0.583%	277,114	-4.493%
2023-06-26	34.2500	34.4600	34.0500	34.3000	-0.146%	352,660	-3.936%
2023-06-23	34.8800	34.8800	34.3000	34.3500	-1.236%	431,923	-4.076%
2023-06-22	34.9500	35.0800	34.6900	34.7800	-0.572%	488,284	-5.262%
2023-06-21	34.9400	35.0700	34.7600	34.9800	-0.200%	838,497	-5.803%
2023-06-20	35.0500	35.2800	35.0100	35.0500	+0.200%	527,453	-5.991%
2023-06-19	35.0000	35.1000	34.8900	34.9800	-0.114%	145,671	-5.803%
2023-06-16	35.1000	35.3500	34.9200	35.0200	+0.200%	7,574,003	-5.911%
2023-06-15	34.8300	35.0200	34.5700	34.9500	+0.518%	699,070	-5.722%
2023-06-14	35.2900	35.3000	34.6300	34.7700	-1.557%	774,775	-5.234%
2023-06-13	35.7400	35.8500	35.1150	35.3200	-1.368%	666,274	-6.710%
2023-06-12	36.0200	36.0200	35.6600	35.8100	-0.858%	597,885	-7.987%
2023-06-09	36.1400	36.1400	35.8400	36.1200	-0.138%	323,590	-8.776%
2023-06-08	35.8600	36.2400	35.7400	36.1700	+0.752%	550,139	-8.902%
2023-06-07	35.8500	35.9200	35.6400	35.9000	-0.139%	293,709	-8.217%
2023-06-06	36.3600	36.6400	35.6700	35.9500	-0.773%	289,548	-8.345%
2023-06-05	36.5200	36.6600	36.1300	36.2300	-0.876%	546,112	-9.053%
2023-06-02	36.1400	36.5900	36.0000	36.5500	+0.967%	534,121	-9.850%
2023-06-01	36.5200	36.6100	36.0900	36.2000	-0.686%	765,556	-8.978%
2023-05-31	36.6500	36.8150	36.3700	36.4500	-0.654%	1,123,195	-9.602%
2023-05-30	36.5000	36.8300	36.5000	36.6900	+0.136%	311,218	-10.194%
2023-05-29	36.3300	36.8700	36.3100	36.6400	+0.881%	151,798	-10.071%
2023-05-26	36.1500	36.4300	36.0100	36.3200	+0.248%	561,591	-9.279%
2023-05-25	36.2700	36.5100	36.1300	36.2300	-0.549%	360,844	-9.053%
2023-05-24	36.9100	36.9800	36.3200	36.4300	-1.487%	779,341	-9.553%
2023-05-23	37.6500	37.7900	36.8800	36.9800	-2.735%	711,859	-10.898%
2023-05-19	37.7500	38.1000	37.7500	38.0200	+0.662%	176,746	-13.335%
2023-05-18	38.0400	38.0800	37.5300	37.7700	-1.048%	405,373	-12.761%
2023-05-17	38.4000	38.5000	37.9800	38.1700	-0.857%	313,906	-13.676%
2023-05-16	39.2100	39.3200	38.4400	38.5000	-1.861%	813,015	-14.416%
2023-05-15	39.4000	39.5300	39.0100	39.2300	-0.608%	1,151,364	-16.008%
2023-05-12	39.3800	39.6000	39.3200	39.4700	+0.458%	488,449	-16.519%
2023-05-11	39.3600	39.4550	39.2100	39.2900	-0.025%	387,278	-16.136%
2023-05-10	39.3300	39.6000	38.8000	39.3000	+0.051%	780,618	-16.158%
2023-05-09	39.3200	39.4300	39.1500	39.2800	-0.127%	1,103,184	-16.115%
2023-05-08	39.0900	39.5000	39.0900	39.3300	+0.025%	1,668,672	-16.222%
2023-05-05	39.5000	39.5000	38.9000	39.3200	+1.340%	1,481,327	-16.200%
2023-05-04	39.0200	39.1100	38.6800	38.8000	-0.793%	566,182	-15.077%
2023-05-03	38.5300	39.2300	38.5300	39.1100	+0.437%	605,964	-15.750%
2023-05-02	39.4300	39.4300	38.7500	38.9400	-1.017%	900,027	-15.383%
2023-05-01	38.6300	39.7900	38.6300	39.3400	+0.434%	971,609	-16.243%
2023-04-28	38.8000	39.7300	38.8000	39.1700	+0.077%	1,374,419	-15.879%
2023-04-27	38.6000	39.3000	38.2700	39.1400	-0.635%	624,458	-15.815%
2023-04-26	39.6300	39.8700	39.2500	39.3900	-0.706%	485,471	-16.349%
2023-04-25	39.1900	39.6850	39.1900	39.6700	+1.354%	388,610	-16.940%
2023-04-24	39.0000	39.3500	38.8900	39.1400	+0.128%	428,995	-15.815%
2023-04-21	39.2100	39.2500	38.8300	39.0900	+0.359%	215,835	-15.707%
2023-04-20	38.4000	38.9800	38.4000	38.9500	+1.169%	432,677	-15.404%
2023-04-19	38.4200	38.6200	38.3950	38.5000	+0.078%	196,989	-14.416%
2023-04-18	38.5800	38.7100	38.3100	38.4700	-0.259%	457,036	-14.349%
2023-04-17	38.6300	38.7900	38.3300	38.5700	+0.078%	688,011	-14.571%
2023-04-14	38.5000	38.6500	38.2600	38.5400	-0.388%	626,987	-14.504%
2023-04-13	38.8300	38.8300	38.3800	38.6900	-0.693%	638,167	-14.836%
2023-04-12	38.9800	39.1700	38.7700	38.9600	+0.232%	282,394	-15.426%
2023-04-11	38.5500	38.9600	38.4900	38.8700	+0.987%	539,564	-15.230%
2023-04-10	38.2700	38.5200	38.1100	38.4900	+0.313%	1,043,873	-14.393%
2023-04-06	38.3000	38.5600	38.2100	38.3700	+0.340%	998,398	-14.126%
2023-04-05	37.5000	38.3500	37.4000	38.2400	+1.973%	753,481	-13.834%
2023-04-04	37.6600	37.8050	37.4200	37.5000	+0.027%	411,719	-12.133%
2023-04-03	37.6900	37.8400	37.3100	37.4900	-0.451%	660,175	-12.110%
2023-03-31	37.7400	38.0900	37.5700	37.6600	+0.160%	333,169	-12.507%
2023-03-30	37.2300	37.7200	37.0300	37.6000	+1.184%	414,950	-12.367%
2023-03-29	36.8400	37.3300	36.6900	37.1600	+1.061%	526,491	-11.329%
2023-03-28	36.3200	36.9700	36.2300	36.7700	+0.823%	264,007	-10.389%
2023-03-27	35.7000	36.5650	35.7000	36.4700	+1.503%	472,683	-9.652%
2023-03-24	35.2600	35.9400	35.2600	35.9300	+1.785%	279,818	-8.294%
2023-03-23	35.4900	35.7650	35.2300	35.3000	-0.647%	509,983	-6.657%
2023-03-22	35.9400	36.2200	35.4600	35.5300	-1.306%	366,970	-7.261%
2023-03-21	36.7500	36.9300	35.8700	36.0000	-2.094%	313,006	-8.472%
2023-03-20	36.7500	36.9800	36.6000	36.7700	-0.082%	341,094	-10.389%
2023-03-17	36.6300	36.9500	36.5400	36.8000	-0.460%	1,463,419	-10.462%
2023-03-16	36.4900	37.2100	36.4000	36.9700	+1.177%	505,158	-10.874%
2023-03-15	36.3300	36.6000	35.8400	36.5400	+0.412%	583,003	-9.825%
2023-03-14	36.0000	36.7200	36.0000	36.3900	+1.563%	703,191	-9.453%
2023-03-13	35.1100	35.9900	35.1100	35.8300	+1.732%	651,410	-8.038%
2023-03-10	35.4500	35.7000	35.1400	35.2200	-0.984%	486,787	-6.445%
2023-03-09	35.5200	36.0800	35.3900	35.5700	+0.765%	560,495	-7.366%
2023-03-08	35.5700	35.6300	35.1400	35.3000	-0.926%	726,421	-6.657%
2023-03-07	35.6300	35.8700	35.3300	35.6300	+0.479%	633,514	-7.522%
2023-03-06	35.2900	35.6600	35.2800	35.4600	+0.939%	467,458	-7.078%
2023-03-03	34.9700	35.4100	34.6300	35.1300	+0.458%	1,056,260	-6.206%
2023-03-02	35.1700	35.1700	33.6500	34.9700	+0.029%	939,340	-5.776%
2023-03-01	35.6700	36.2500	34.6800	34.9600	-2.319%	1,082,204	-5.749%
2023-02-28	36.0800	36.1150	35.7300	35.7900	-1.160%	1,032,969	-7.935%
2023-02-27	36.3200	36.5600	36.1300	36.2100	-0.275%	594,192	-9.003%
2023-02-24	36.2800	36.3600	35.9300	36.3100	-0.055%	361,925	-9.254%
2023-02-23	36.2900	36.6200	36.1100	36.3300	+0.749%	512,057	-9.304%
2023-02-22	36.0300	36.3600	35.9500	36.0600	-0.387%	578,718	-8.625%
2023-02-21	36.4100	36.5000	36.1300	36.2000	-0.795%	872,021	-8.978%
2023-02-17	36.1800	36.5900	36.0900	36.4900	+0.523%	492,224	-9.701%
2023-02-16	36.3600	36.5800	35.9300	36.3000	-0.165%	601,627	-9.229%
2023-02-15	36.5900	36.7100	36.2200	36.3600	-0.683%	632,015	-9.378%
2023-02-14	36.6800	36.7300	36.2300	36.6100	-0.354%	553,472	-9.997%
2023-02-13	36.4100	36.8700	36.4100	36.7400	+0.851%	710,604	-10.316%
2023-02-10	35.9500	36.5200	35.9500	36.4300	+1.363%	860,310	-9.553%
2023-02-09	35.9100	36.3100	35.8900	35.9400	0.000%	545,869	-8.319%
2023-02-08	36.1700	36.2200	35.8400	35.9400	-0.636%	382,050	-8.319%
2023-02-07	36.1900	36.3300	36.0500	36.1700	-0.331%	627,657	-8.902%
2023-02-06	36.7400	36.7400	35.9400	36.2900	+0.221%	891,944	-9.204%
2023-02-03	36.3300	36.4500	35.8400	36.2100	-0.385%	1,152,291	-9.003%

.dark-mode .qWCrP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWCrP4{ color: #333333; background-color: white; border: 2px solid #333333; }CUCANADIAN UTILITIES LTDstock TSE

CU
CANADIAN UTILITIES LTD
stock TSE