S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Canadian Utilities Limited (CU.PR.D)
Canadian Utilities Limited (CU.PR.D) Historical

CU.PR.D Canadian Utilities Limited

19.23

0.32 (1.69%)

May 03 2024 - Closed

Delayed by 15 minutes

CU.PR.D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	19.23	0.32	1.69%	18.94	19.23	18.94	2,800
May 02 2024	18.91	0.20	1.07%	18.81	18.91	18.81	3,100
May 01 2024	18.71	0.09	0.48%	18.39	18.78	18.39	14,451
Apr 30 2024	18.62	0.17	0.92%	18.42	18.64	18.42	6,200
Apr 29 2024	18.45	0.01	0.05%	18.50	18.50	18.45	1,654
Apr 26 2024	18.44	0.05	0.27%	18.38	18.45	18.38	2,400
Apr 25 2024	18.39	-0.01	-0.05%	18.40	18.40	18.39	6,200
Apr 24 2024	18.40	-0.16	-0.86%	18.43	18.43	18.40	7,100
Apr 23 2024	18.56	0.10	0.54%	18.56	18.56	18.55	2,400
Apr 22 2024	18.46	-0.05	-0.27%	18.54	18.54	18.46	5,800
Apr 19 2024	18.51	0.19	1.04%	18.30	18.53	18.30	190,732
Apr 18 2024	18.32	0.00	0.00%	18.40	18.40	18.32	3,600
Apr 17 2024	18.32	-0.07	-0.38%	18.21	18.45	18.21	2,700
Apr 16 2024	18.39	0.02	0.11%	18.39	18.40	18.31	22,116
Apr 15 2024	18.37	-0.18	-0.97%	18.55	18.55	18.36	40,631
Apr 12 2024	18.55	-0.03	-0.16%	18.61	18.61	18.55	12,400
Apr 11 2024	18.58	-0.02	-0.11%	18.71	18.71	18.58	2,700
Apr 10 2024	18.60	-0.15	-0.80%	18.57	18.63	18.56	3,100
Apr 09 2024	18.75	0.13	0.70%	18.74	18.75	18.58	9,400
Apr 08 2024	18.62	-0.29	-1.53%	18.90	18.90	18.62	20,828
Apr 05 2024	18.91	-0.10	-0.53%	18.95	18.95	18.91	3,600
Apr 04 2024	19.01	-0.01	-0.05%	19.10	19.10	19.01	5,800
Apr 03 2024	19.02	0.07	0.37%	19.01	19.02	19.00	3,000
Apr 02 2024	18.95	-0.05	-0.26%	19.14	19.14	18.95	3,200
Apr 01 2024	19.00	-0.22	-1.14%	19.10	19.10	19.00	8,850
Mar 28 2024	19.22	0.09	0.47%	19.01	19.23	19.01	1,700
Mar 27 2024	19.13	0.20	1.06%	18.96	19.13	18.96	998
Mar 26 2024	18.93	-0.07	-0.37%	18.93	18.94	18.92	1,400
Mar 25 2024	19.00	0.12	0.64%	18.90	19.01	18.90	12,100
Mar 22 2024	18.88	0.00	0.00%	18.88	18.88	18.88	0
Mar 21 2024	18.88	-0.03	-0.16%	18.88	18.88	18.88	25,200
Mar 20 2024	18.91	0.05	0.27%	18.81	18.95	18.81	15,100
Mar 19 2024	18.86	0.00	0.00%	18.86	18.86	18.86	88
Mar 18 2024	18.86	0.00	0.00%	18.85	18.86	18.85	1,500
Mar 15 2024	18.86	0.11	0.59%	18.90	18.90	18.86	2,000
Mar 14 2024	18.75	-0.24	-1.26%	18.91	18.91	18.75	1,115
Mar 13 2024	18.99	-0.01	-0.05%	18.96	19.05	18.95	2,800
Mar 12 2024	19.00	-0.04	-0.21%	19.00	19.00	19.00	100
Mar 11 2024	19.04	0.10	0.53%	19.04	19.04	19.04	400
Mar 08 2024	18.94	-0.06	-0.32%	19.06	19.06	18.94	5,200
Mar 07 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Mar 06 2024	19.00	-0.12	-0.63%	19.00	19.00	19.00	300
Mar 05 2024	19.12	0.00	0.00%	19.12	19.12	19.12	0
Mar 04 2024	19.12	0.00	0.00%	19.12	19.12	19.12	0
Mar 01 2024	19.12	-0.13	-0.68%	18.88	19.13	18.88	1,200
Feb 29 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
Feb 28 2024	19.25	0.00	0.00%	19.35	19.35	19.25	3,300
Feb 27 2024	19.25	0.00	0.00%	19.25	19.25	19.25	36
Feb 26 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
Feb 23 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
Feb 22 2024	19.25	0.00	0.00%	19.25	19.25	19.25	69
Feb 21 2024	19.25	0.00	0.00%	19.25	19.25	19.25	400
Feb 20 2024	19.25	-0.04	-0.21%	19.29	19.29	19.25	2,410
Feb 16 2024	19.29	0.06	0.31%	19.17	19.29	19.17	500
Feb 15 2024	19.23	0.00	0.00%	19.23	19.23	19.23	0
Feb 14 2024	19.23	-0.02	-0.10%	19.22	19.23	19.22	200
Feb 13 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
Feb 12 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
Feb 09 2024	19.25	0.00	0.00%	19.25	19.25	19.25	1,735
Feb 08 2024	19.25	-0.12	-0.62%	19.27	19.27	19.25	1,600
Feb 07 2024	19.37	0.00	0.00%	19.37	19.37	19.37	0
Feb 06 2024	19.37	-0.45	-2.27%	19.37	19.37	19.37	1,452
Feb 05 2024	19.82	0.00	0.00%	19.82	19.82	19.82	0

Canadian Utilities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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