S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

CU.PR.J Canadian Utilities Limited

18.01

0.05 (0.28%)

May 01 2024 - Closed

Delayed by 15 minutes

CU.PR.J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	17.96	0.00	0.00%	17.96	17.96	17.96	0
Apr 30 2024	17.96	0.06	0.34%	17.89	17.99	17.84	187,900
Apr 29 2024	17.90	0.03	0.17%	17.85	17.90	17.84	2,400
Apr 26 2024	17.87	-0.04	-0.22%	17.90	17.90	17.86	6,500
Apr 25 2024	17.91	0.03	0.17%	17.87	17.91	17.87	1,615
Apr 24 2024	17.88	-0.07	-0.39%	17.95	17.95	17.88	1,585
Apr 23 2024	17.95	0.00	0.00%	17.95	17.95	17.95	0
Apr 22 2024	17.95	0.18	1.01%	17.95	17.95	17.93	3,700
Apr 19 2024	17.77	-0.33	-1.82%	17.82	17.82	17.77	1,000
Apr 18 2024	18.10	0.05	0.28%	18.10	18.10	18.10	500
Apr 17 2024	18.05	0.15	0.84%	18.02	18.05	18.02	2,700
Apr 16 2024	17.90	-0.11	-0.61%	17.99	18.00	17.90	5,300
Apr 15 2024	18.01	0.00	0.00%	18.01	18.01	18.01	0
Apr 12 2024	18.01	-0.28	-1.53%	18.25	18.25	18.01	9,100
Apr 11 2024	18.29	-0.04	-0.22%	18.16	18.29	18.15	4,200
Apr 10 2024	18.33	0.15	0.83%	18.15	18.36	18.15	3,500
Apr 09 2024	18.18	-0.11	-0.60%	18.18	18.18	18.18	100
Apr 08 2024	18.29	-0.16	-0.87%	18.36	18.36	18.29	4,850
Apr 05 2024	18.45	-0.05	-0.27%	18.50	18.50	18.45	2,200
Apr 04 2024	18.50	0.00	0.00%	18.48	18.50	18.35	1,300
Apr 03 2024	18.50	0.05	0.27%	18.36	18.50	18.35	2,100
Apr 02 2024	18.45	0.10	0.54%	18.21	18.45	18.21	767
Apr 01 2024	18.35	-0.33	-1.77%	18.45	18.45	18.35	3,000
Mar 28 2024	18.68	-0.12	-0.64%	18.44	18.68	18.43	1,300
Mar 27 2024	18.80	0.33	1.79%	18.60	18.80	18.60	4,101
Mar 26 2024	18.47	0.00	0.00%	18.47	18.47	18.47	0
Mar 25 2024	18.47	0.23	1.26%	18.46	18.47	18.46	900
Mar 22 2024	18.24	-0.14	-0.76%	18.25	18.25	18.24	1,300
Mar 21 2024	18.38	0.06	0.33%	18.33	18.38	18.32	2,700
Mar 20 2024	18.32	0.00	0.00%	18.31	18.32	18.31	1,500
Mar 19 2024	18.32	0.23	1.27%	18.14	18.32	18.12	2,450
Mar 18 2024	18.09	-0.11	-0.60%	18.20	18.20	18.06	5,000
Mar 15 2024	18.20	0.06	0.33%	18.20	18.20	18.20	2,100
Mar 14 2024	18.14	-0.11	-0.60%	18.25	18.25	18.14	3,200
Mar 13 2024	18.25	-0.10	-0.54%	18.40	18.40	18.25	2,300
Mar 12 2024	18.35	0.15	0.82%	18.10	18.35	18.10	8,300
Mar 11 2024	18.20	0.00	0.00%	18.20	18.20	18.20	900
Mar 08 2024	18.20	-0.10	-0.55%	18.21	18.21	18.20	1,200
Mar 07 2024	18.30	0.12	0.66%	18.35	18.35	18.30	1,400
Mar 06 2024	18.18	-0.02	-0.11%	18.20	18.33	18.18	1,800
Mar 05 2024	18.20	0.10	0.55%	18.05	18.20	18.00	3,500
Mar 04 2024	18.10	-0.12	-0.66%	18.29	18.29	18.10	2,700
Mar 01 2024	18.22	-0.08	-0.44%	18.22	18.22	18.22	124
Feb 29 2024	18.30	-0.26	-1.40%	18.32	18.33	18.20	18,800
Feb 28 2024	18.56	0.00	0.00%	18.56	18.56	18.56	0
Feb 27 2024	18.56	0.00	0.00%	18.56	18.56	18.56	0
Feb 26 2024	18.56	0.21	1.14%	18.35	18.56	18.35	2,500
Feb 23 2024	18.35	0.00	0.00%	18.40	18.40	18.35	900
Feb 22 2024	18.35	-0.01	-0.05%	18.40	18.40	18.35	2,100
Feb 21 2024	18.36	-0.04	-0.22%	18.40	18.40	18.32	1,500
Feb 20 2024	18.40	0.00	0.00%	18.40	18.40	18.40	0
Feb 16 2024	18.40	-0.04	-0.22%	18.40	18.40	18.40	700
Feb 15 2024	18.44	0.01	0.05%	18.40	18.46	18.40	2,700
Feb 14 2024	18.43	-0.27	-1.44%	18.44	18.44	18.43	500
Feb 13 2024	18.70	0.15	0.81%	18.78	18.78	18.70	6,800
Feb 12 2024	18.55	-0.06	-0.32%	18.61	18.61	18.55	1,000
Feb 09 2024	18.61	0.02	0.11%	18.61	18.61	18.61	200
Feb 08 2024	18.59	-0.26	-1.38%	18.85	18.85	18.59	2,020
Feb 07 2024	18.85	0.00	0.00%	18.85	18.85	18.85	0
Feb 06 2024	18.85	0.00	0.00%	18.85	18.85	18.85	0
Feb 05 2024	18.85	0.00	0.00%	18.85	18.85	18.85	0
Feb 02 2024	18.85	-0.25	-1.31%	18.89	18.89	18.85	450

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