CU.PR.C

Canadian Utilities Historical Data - CU.PR.C

CU.PR.C Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 20.98 0.13 0.62% 20.80 21.00 20.80 3,000
Jan 30 2023 20.85 -0.13 -0.62% 20.77 20.85 20.77 2,600
Jan 27 2023 20.98 0.17 0.82% 20.61 20.98 20.61 3,300
Jan 26 2023 20.81 0.18 0.87% 20.81 20.81 20.81 200
Jan 25 2023 20.63 -0.07 -0.34% 20.87 20.89 20.63 3,923
Jan 24 2023 20.70 0.05 0.24% 20.85 20.85 20.65 24,500
Jan 23 2023 20.65 0.25 1.23% 20.65 20.65 20.61 8,100
Jan 20 2023 20.40 0.01 0.05% 20.50 20.50 20.40 600
Jan 19 2023 20.39 -0.31 -1.5% 20.39 20.39 20.39 150
Jan 18 2023 20.70 0.17 0.83% 20.52 20.70 20.51 1,600
Jan 17 2023 20.53 0.08 0.39% 20.55 20.55 20.50 2,700
Jan 16 2023 20.45 0.22 1.09% 20.34 20.45 20.34 950
Jan 13 2023 20.23 -0.27 -1.32% 20.61 20.61 20.23 2,675
Jan 12 2023 20.50 0.00 0.0% 20.43 20.50 20.43 1,050
Jan 11 2023 20.50 0.26 1.28% 20.21 20.50 20.21 12,792
Jan 10 2023 20.24 0.02 0.1% 20.25 20.25 20.24 6,100
Jan 09 2023 20.22 0.27 1.35% 20.25 20.25 20.22 6,400
Jan 06 2023 19.95 0.25 1.27% 19.78 19.95 19.78 1,800
Jan 05 2023 19.70 0.00 0.0% 19.65 19.70 19.65 5,900
Jan 04 2023 19.70 0.30 1.55% 19.57 19.70 19.50 6,916
Jan 03 2023 19.40 0.35 1.84% 19.24 19.56 19.24 4,917
Jan 02 2023 19.05 0.00 +0.00% 19.05 19.05 19.05 0
Dec 30 2022 19.05 0.00 0.0% 19.05 19.05 19.05 1
Dec 29 2022 19.05 0.15 0.79% 18.81 19.23 18.81 400
Dec 28 2022 18.90 0.11 0.59% 19.05 19.05 18.81 2,901
Dec 27 2022 18.79 0.00 +0.00% 18.79 18.79 18.79 0
Dec 26 2022 18.79 0.00 +0.00% 18.79 18.79 18.79 0
Dec 23 2022 18.79 0.03 0.16% 18.79 18.79 18.79 1,366
Dec 22 2022 18.76 0.01 0.05% 18.75 18.76 18.40 14,450
Dec 21 2022 18.75 0.20 1.08% 18.47 18.75 18.35 15,101
Dec 20 2022 18.55 -0.54 -2.83% 19.00 19.00 18.50 11,577
Dec 19 2022 19.09 -0.19 -0.99% 19.28 19.28 19.05 20,972
Dec 16 2022 19.28 -0.35 -1.78% 19.42 19.47 19.28 4,158
Dec 15 2022 19.63 0.02 0.1% 19.61 19.88 19.56 97,803
Dec 14 2022 19.61 -0.09 -0.46% 19.68 19.68 19.55 5,574
Dec 13 2022 19.70 0.00 0.0% 19.70 19.75 19.70 13,825
Dec 12 2022 19.70 0.00 0.0% 19.73 19.73 19.70 13,256
Dec 09 2022 19.70 0.00 0.0% 19.70 19.70 19.70 0
Dec 08 2022 19.70 -0.26 -1.3% 19.72 19.72 19.70 18,070
Dec 07 2022 19.96 0.21 1.06% 19.76 19.96 19.70 3,711
Dec 06 2022 19.75 0.05 0.25% 20.00 20.00 19.70 4,400
Dec 05 2022 19.70 -0.30 -1.5% 19.76 19.77 19.70 3,668
Dec 02 2022 20.00 0.00 0.0% 20.00 20.00 20.00 0
Dec 01 2022 20.00 0.20 1.01% 19.97 20.00 19.81 1,308
Nov 30 2022 19.80 0.00 0.0% 19.80 19.80 19.80 0
Nov 29 2022 19.80 0.10 0.51% 19.80 19.80 19.80 25,000
Nov 28 2022 19.70 -0.03 -0.15% 19.49 19.71 19.49 1,825
Nov 25 2022 19.73 0.13 0.66% 19.73 19.73 19.61 1,700
Nov 25 2022 19.60 0.00 0.0% 19.60 19.60 19.60 0
Nov 24 2022 19.60 0.14 0.72% 19.60 19.60 19.60 625
Nov 23 2022 19.46 0.06 0.31% 19.41 19.52 19.41 1,800
Nov 22 2022 19.40 0.00 0.0% 19.40 19.40 19.40 0
Nov 21 2022 19.40 -0.01 -0.05% 19.32 19.60 19.32 4,329
Nov 18 2022 19.41 -0.14 -0.72% 19.51 19.51 19.41 700
Nov 17 2022 19.55 0.05 0.26% 19.48 19.55 19.48 600
Nov 16 2022 19.50 -0.34 -1.71% 19.60 19.60 19.48 5,100
Nov 15 2022 19.84 0.35 1.8% 19.50 19.84 19.50 2,400
Nov 14 2022 19.49 -0.28 -1.42% 19.47 19.50 19.46 2,400
Nov 11 2022 19.77 0.03 0.15% 19.44 19.77 19.44 200
Nov 10 2022 19.74 0.48 2.49% 19.60 19.75 19.60 1,700
Nov 09 2022 19.26 -0.14 -0.72% 19.83 19.83 19.26 4,009
Nov 08 2022 19.40 0.00 0.0% 19.50 19.50 19.40 1,950
Nov 07 2022 19.40 -0.13 -0.67% 19.42 19.42 19.40 500
Nov 04 2022 19.53 0.00 +0.00% 19.50 19.53 19.50 0
Nov 04 2022 19.53 0.01 0.05% 19.50 19.53 19.50 1,500
Nov 03 2022 19.52 -0.25 -1.26% 19.73 19.74 19.52 2,953
Your Recent History
TSX
CU.PR.C
Canadian U..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230201 22:48:35