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.G)
Canadian Utilities Limited (CU.PR.G) Historical

CU.PR.G Canadian Utilities Limited

17.82

0.09 (0.51%)

May 28 2024 - Closed

Delayed by 15 minutes

CU.PR.G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	17.82	0.09	0.51%	17.76	17.82	17.70	4,897
May 27 2024	17.73	-0.02	-0.11%	17.52	17.73	17.52	1,307
May 24 2024	17.75	-0.01	-0.06%	17.74	17.76	17.70	5,600
May 23 2024	17.76	0.00	0.00%	17.76	17.76	17.76	0
May 22 2024	17.76	-0.24	-1.33%	17.76	17.76	17.76	2,000
May 21 2024	18.00	-0.15	-0.83%	18.20	18.20	18.00	530
May 17 2024	18.15	0.00	0.00%	18.15	18.15	18.15	0
May 16 2024	18.15	-0.03	-0.17%	18.17	18.17	18.15	3,130
May 15 2024	18.18	0.23	1.28%	17.99	18.18	17.99	8,385
May 14 2024	17.95	0.17	0.96%	17.85	17.95	17.85	1,500
May 13 2024	17.78	0.00	0.00%	17.78	17.78	17.78	0
May 10 2024	17.78	0.11	0.62%	17.71	17.78	17.70	1,800
May 09 2024	17.67	0.02	0.11%	17.62	17.67	17.62	720
May 08 2024	17.65	0.03	0.17%	17.65	17.65	17.65	685
May 07 2024	17.62	0.00	0.00%	17.64	17.65	17.61	3,274
May 06 2024	17.62	-0.03	-0.17%	17.60	17.65	17.60	7,231
May 03 2024	17.65	0.25	1.44%	17.40	17.65	17.40	14,370
May 02 2024	17.40	0.14	0.81%	17.37	17.40	17.37	1,600
May 01 2024	17.26	0.13	0.76%	17.00	17.27	16.92	13,500
Apr 30 2024	17.13	0.08	0.47%	17.08	17.13	17.08	1,500
Apr 29 2024	17.05	-0.01	-0.06%	17.04	17.08	17.04	2,200
Apr 26 2024	17.06	0.01	0.06%	17.04	17.14	17.04	5,264
Apr 25 2024	17.05	-0.05	-0.29%	17.01	17.05	17.01	900
Apr 24 2024	17.10	-0.02	-0.12%	17.10	17.10	17.10	10,000
Apr 23 2024	17.12	0.04	0.23%	17.10	17.17	17.10	2,800
Apr 22 2024	17.08	0.12	0.71%	17.08	17.14	17.08	2,400
Apr 19 2024	16.96	0.11	0.65%	16.96	17.06	16.96	269,375
Apr 18 2024	16.85	-0.12	-0.71%	16.99	17.00	16.75	5,900
Apr 17 2024	16.97	0.12	0.71%	17.00	17.05	16.92	5,900
Apr 16 2024	16.85	-0.20	-1.17%	17.08	17.08	16.85	13,400
Apr 15 2024	17.05	-0.11	-0.64%	17.07	17.10	17.00	8,933
Apr 12 2024	17.16	-0.04	-0.23%	17.10	17.40	17.10	29,500
Apr 11 2024	17.20	-0.11	-0.64%	17.16	17.20	17.10	8,200
Apr 10 2024	17.31	0.01	0.06%	17.31	17.31	17.20	9,600
Apr 09 2024	17.30	0.09	0.52%	17.30	17.30	17.30	200
Apr 08 2024	17.21	-0.24	-1.38%	17.45	17.45	17.19	8,180
Apr 05 2024	17.45	-0.01	-0.06%	17.49	17.49	17.45	61,534
Apr 04 2024	17.46	0.11	0.63%	17.35	17.46	17.35	2,900
Apr 03 2024	17.35	-0.09	-0.52%	17.35	17.35	17.30	13,700
Apr 02 2024	17.44	-0.06	-0.34%	17.37	17.45	17.35	51,000
Apr 01 2024	17.50	-0.01	-0.06%	17.48	17.51	17.48	6,665
Mar 28 2024	17.51	-0.02	-0.11%	17.51	17.51	17.50	3,300
Mar 27 2024	17.53	0.12	0.69%	17.50	17.53	17.50	700
Mar 26 2024	17.41	-0.09	-0.51%	17.65	17.65	17.41	3,240
Mar 25 2024	17.50	-0.01	-0.06%	17.53	17.56	17.50	1,600
Mar 22 2024	17.51	0.01	0.06%	17.51	17.51	17.50	5,500
Mar 21 2024	17.50	0.09	0.52%	17.36	17.50	17.36	27,400
Mar 20 2024	17.41	-0.05	-0.29%	17.41	17.45	17.41	900
Mar 19 2024	17.46	-0.03	-0.17%	17.46	17.46	17.35	4,175
Mar 18 2024	17.49	0.03	0.17%	17.49	17.49	17.49	1,000
Mar 15 2024	17.46	0.00	0.00%	17.45	17.46	17.45	1,100
Mar 14 2024	17.46	-0.14	-0.80%	17.40	17.55	17.40	9,800
Mar 13 2024	17.60	0.14	0.80%	17.60	17.60	17.60	2,000
Mar 12 2024	17.46	-0.08	-0.46%	17.45	17.46	17.45	3,899
Mar 11 2024	17.54	-0.11	-0.62%	17.54	17.54	17.54	200
Mar 08 2024	17.65	0.02	0.11%	17.71	17.71	17.65	500
Mar 07 2024	17.63	0.28	1.61%	17.62	17.63	17.50	6,800
Mar 06 2024	17.35	-0.15	-0.86%	17.35	17.35	17.35	700
Mar 05 2024	17.50	0.25	1.45%	17.39	17.50	17.39	1,300
Mar 04 2024	17.25	-0.15	-0.86%	17.39	17.39	17.25	6,210
Mar 01 2024	17.40	-0.10	-0.57%	17.34	17.40	17.34	550
Feb 29 2024	17.50	0.00	0.00%	17.50	17.50	17.50	1,000

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