Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Utilities Limited (TSX: CU )

31.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.65 43.79 43.20 43.75 157,547 +0.40(+0.92%)
Jan 30, 2007 43.50 43.60 42.82 43.35 117,236 +0.15(+0.35%)
Jan 29, 2007 43.55 43.63 43.08 43.20 78,363 -0.18(-0.41%)
Jan 26, 2007 43.75 43.86 43.35 43.38 67,430 +0.02(+0.05%)
Jan 25, 2007 43.85 43.85 43.21 43.36 71,013 -0.11(-0.25%)
Jan 24, 2007 42.70 43.70 42.70 43.47 106,706 +0.75(+1.76%)
Jan 23, 2007 42.90 42.90 42.50 42.72 64,055 +0.21(+0.49%)
Jan 22, 2007 43.16 43.16 42.45 42.51 89,573 -0.24(-0.56%)
Jan 19, 2007 43.00 43.38 42.44 42.75 138,902 -0.03(-0.07%)
Jan 18, 2007 42.52 42.78 42.06 42.78 112,660 +0.69(+1.64%)
Jan 17, 2007 42.50 42.81 42.02 42.09 98,294 -0.41(-0.96%)
Jan 16, 2007 42.70 42.99 42.50 42.50 60,725 -0.45(-1.05%)
Jan 12, 2007 43.46 43.83 42.79 42.95 98,956 -0.69(-1.58%)
Jan 11, 2007 42.70 43.94 42.70 43.64 104,319 +0.84(+1.96%)
Jan 10, 2007 43.40 43.40 42.60 42.80 127,431 -0.29(-0.67%)
Jan 09, 2007 43.95 43.95 42.73 43.09 122,136 -0.66(-1.51%)
Jan 08, 2007 43.01 44.17 43.01 43.75 78,906 -0.31(-0.70%)
Jan 05, 2007 45.01 45.61 43.99 44.06 100,627 -1.68(-3.67%)
Jan 04, 2007 47.37 47.50 45.20 45.74 120,264 -1.84(-3.87%)
Jan 03, 2007 48.01 48.02 46.89 47.58 84,105 -0.15(-0.31%)
Dec 29, 2006 48.10 48.12 47.20 47.73 27,864 -0.47(-0.98%)
Dec 28, 2006 47.25 48.35 46.76 48.20 64,119 +0.85(+1.80%)
Dec 27, 2006 48.10 48.30 47.24 47.35 43,460 -0.90(-1.87%)
Dec 26, 2006 47.02 48.94 46.72 48.25 113,523 +0.00(+0.00%)
Dec 22, 2006 47.02 48.94 46.72 48.25 113,523 +1.27(+2.70%)
Dec 21, 2006 48.12 48.12 46.85 46.98 53,155 -0.84(-1.76%)
Dec 20, 2006 47.00 48.44 46.85 47.82 84,295 +0.67(+1.42%)
Dec 19, 2006 47.50 47.64 46.87 47.15 107,314 -0.70(-1.46%)
Dec 18, 2006 46.72 48.21 46.62 47.85 374,593 +1.13(+2.42%)
Dec 15, 2006 47.55 48.49 46.22 46.72 440,501 -0.83(-1.75%)
Dec 14, 2006 47.34 47.91 47.10 47.55 240,462 -0.35(-0.73%)
Dec 13, 2006 47.90 47.90 47.01 47.90 282,382 +0.65(+1.38%)
Dec 12, 2006 47.00 47.75 47.00 47.25 436,525 +0.05(+0.11%)
Dec 11, 2006 46.51 47.76 46.47 47.20 240,170 +0.26(+0.55%)
Dec 08, 2006 45.89 47.00 45.70 46.94 253,942 +1.05(+2.29%)
Dec 07, 2006 45.57 46.43 45.57 45.89 234,482 +0.03(+0.07%)
Dec 06, 2006 45.70 46.15 45.70 45.86 50,115 -0.33(-0.71%)
Dec 05, 2006 45.75 46.25 45.34 46.19 170,861 +0.95(+2.10%)
Dec 04, 2006 45.06 46.40 44.86 45.24 196,693 +0.19(+0.42%)
Dec 01, 2006 45.00 45.73 44.96 45.05 180,838 +0.38(+0.85%)
Nov 30, 2006 45.79 45.79 44.42 44.67 212,060 -0.87(-1.91%)
Nov 29, 2006 44.52 46.37 44.50 45.54 288,743 +0.05(+0.11%)
Nov 28, 2006 44.61 45.70 44.44 45.49 262,874 +1.05(+2.36%)
Nov 27, 2006 43.70 44.70 43.70 44.44 138,149 +0.49(+1.11%)
Nov 24, 2006 43.60 44.00 42.85 43.95 30,742 +1.14(+2.66%)
Nov 22, 2006 42.91 43.17 42.70 42.81 285,207 -0.29(-0.67%)
Nov 21, 2006 43.21 43.25 42.86 43.10 102,154 +0.09(+0.21%)
Nov 20, 2006 43.10 43.49 42.79 43.01 87,862 -0.48(-1.10%)
Nov 17, 2006 42.71 43.50 42.71 43.49 72,777 +0.59(+1.38%)
Nov 16, 2006 42.58 43.50 42.40 42.90 178,628 +0.35(+0.82%)
Nov 15, 2006 42.48 42.58 42.20 42.55 144,539 +0.30(+0.71%)
Nov 14, 2006 42.15 42.35 41.65 42.25 54,320 +0.41(+0.98%)
Nov 13, 2006 42.14 42.15 41.09 41.84 43,406 -0.41(-0.97%)
Nov 10, 2006 41.75 42.25 41.26 42.25 256,328 +0.64(+1.54%)
Nov 09, 2006 41.99 42.00 41.52 41.61 82,526 -0.61(-1.44%)
Nov 08, 2006 40.71 42.60 40.55 42.22 177,338 +1.69(+4.17%)
Nov 07, 2006 40.65 40.92 40.06 40.53 155,363 -0.42(-1.03%)
Nov 06, 2006 41.90 41.90 40.27 40.95 481,290 -1.01(-2.41%)
Nov 03, 2006 41.45 41.96 41.30 41.96 1,383,507 +0.51(+1.23%)
Nov 02, 2006 41.40 41.67 41.00 41.45 98,411 +0.05(+0.12%)
Nov 01, 2006 42.20 42.26 41.30 41.40 127,667 -0.70(-1.66%)
Oct 31, 2006 42.37 42.75 41.86 42.10 160,770 -0.74(-1.73%)
Oct 30, 2006 41.86 42.94 41.65 42.84 403,393 +0.98(+2.34%)
Oct 27, 2006 41.90 42.56 41.86 41.86 39,576 -0.09(-0.21%)
Oct 26, 2006 42.50 42.68 41.90 41.95 67,386 -0.43(-1.01%)
Oct 25, 2006 41.75 42.50 41.31 42.38 71,179 +0.38(+0.90%)
Oct 24, 2006 42.00 42.01 41.79 42.00 70,153 +0.00(+0.00%)
Oct 23, 2006 41.90 42.00 41.15 42.00 66,467 +0.10(+0.24%)
Oct 20, 2006 41.61 41.93 41.15 41.90 51,471 +0.05(+0.12%)
Oct 19, 2006 42.34 42.34 41.25 41.85 43,636 +0.14(+0.34%)
Oct 18, 2006 41.86 42.40 41.65 41.71 127,376 -0.14(-0.33%)
Oct 17, 2006 41.60 42.00 41.36 41.85 206,536 +0.25(+0.60%)
Oct 16, 2006 40.99 41.69 40.76 41.60 60,998 +0.60(+1.46%)
Oct 13, 2006 41.19 41.80 40.55 41.00 76,289 -0.10(-0.24%)
Oct 12, 2006 41.66 41.87 40.93 41.10 79,430 -0.43(-1.04%)
Oct 11, 2006 40.64 41.66 40.30 41.53 108,987 +1.15(+2.85%)
Oct 10, 2006 40.90 40.97 40.32 40.38 110,291 -0.17(-0.42%)
Oct 09, 2006 41.47 41.47 40.52 40.55 65,413 +0.00(+0.00%)
Oct 06, 2006 41.47 41.47 40.52 40.55 65,413 -0.33(-0.81%)
Oct 05, 2006 40.43 41.24 40.43 40.88 88,253 +0.34(+0.84%)
Oct 04, 2006 40.50 41.05 40.15 40.54 37,725 -0.23(-0.56%)
Oct 03, 2006 40.93 41.49 40.60 40.77 99,841 -0.02(-0.05%)
Oct 02, 2006 41.02 41.68 40.51 40.79 59,559 -0.23(-0.56%)
Sep 29, 2006 41.95 42.38 41.02 41.02 66,147 -0.83(-1.98%)
Sep 28, 2006 41.35 41.99 41.35 41.85 43,984 +0.34(+0.82%)
Sep 27, 2006 41.72 42.31 41.28 41.51 116,264 -0.22(-0.53%)
Sep 26, 2006 42.95 42.95 41.54 41.73 133,797 -1.06(-2.48%)
Sep 25, 2006 43.02 43.57 42.69 42.79 169,700 -0.50(-1.16%)
Sep 22, 2006 43.25 43.99 43.05 43.29 144,801 -0.15(-0.35%)
Sep 21, 2006 42.25 43.52 42.25 43.44 78,005 +0.69(+1.61%)
Sep 20, 2006 42.25 42.94 42.10 42.75 73,329 +0.49(+1.16%)
Sep 19, 2006 42.00 42.51 41.30 42.26 79,265 -0.18(-0.42%)
Sep 18, 2006 42.05 42.66 41.90 42.44 75,837 +0.43(+1.02%)
Sep 15, 2006 41.16 42.29 41.15 42.01 93,419 +0.47(+1.13%)
Sep 14, 2006 41.06 42.05 41.06 41.54 40,812 -0.14(-0.34%)
Sep 13, 2006 41.50 42.00 41.20 41.68 125,107 +0.11(+0.26%)
Sep 12, 2006 41.70 42.18 41.30 41.57 106,800 -0.07(-0.17%)
Sep 11, 2006 41.29 41.97 41.00 41.64 87,035 +0.24(+0.58%)
Sep 08, 2006 41.00 41.47 41.00 41.40 101,601 +0.15(+0.36%)
Sep 06, 2006 40.94 41.32 40.61 41.25 79,557 +0.50(+1.23%)
Sep 05, 2006 40.05 40.95 40.00 40.75 72,863 +0.45(+1.12%)
Sep 01, 2006 40.00 40.67 39.94 40.30 72,375 +0.34(+0.85%)
Aug 31, 2006 40.12 40.74 39.75 39.96 93,731 -0.16(-0.40%)
Aug 30, 2006 39.20 40.33 39.20 40.12 262,704 +0.87(+2.22%)
Aug 29, 2006 39.75 40.04 39.25 39.25 161,481 -0.38(-0.96%)
Aug 28, 2006 40.05 40.06 39.52 39.63 67,247 -0.59(-1.47%)
Aug 25, 2006 40.00 40.46 39.81 40.22 74,442 -0.03(-0.07%)
Aug 24, 2006 40.40 40.40 40.00 40.25 92,263 -0.13(-0.32%)
Aug 23, 2006 40.31 40.46 39.83 40.38 83,783 +0.08(+0.20%)
Aug 22, 2006 39.75 40.30 39.75 40.30 67,951 +0.30(+0.75%)
Aug 21, 2006 39.89 40.24 39.29 40.00 132,410 +0.65(+1.65%)
Aug 18, 2006 40.51 40.93 39.35 39.35 152,664 -1.55(-3.79%)
Aug 17, 2006 40.17 40.99 40.03 40.90 141,562 +0.73(+1.82%)
Aug 16, 2006 40.12 40.46 40.01 40.17 90,909 -0.22(-0.54%)
Aug 15, 2006 39.75 40.49 39.75 40.39 311,710 +0.58(+1.46%)
Aug 14, 2006 40.40 40.80 39.57 39.81 56,155 -0.79(-1.95%)
Aug 11, 2006 40.14 40.90 40.05 40.60 60,572 +0.29(+0.72%)
Aug 10, 2006 40.56 41.26 40.31 40.31 235,817 -0.34(-0.84%)
Aug 09, 2006 41.40 41.54 40.62 40.65 114,823 -0.76(-1.84%)
Aug 08, 2006 41.14 41.90 41.00 41.41 112,814 +0.26(+0.63%)
Aug 07, 2006 41.15 41.60 41.04 41.15 215,166 +0.00(+0.00%)
Aug 04, 2006 41.15 41.60 41.04 41.15 215,166 -0.03(-0.07%)
Aug 03, 2006 40.61 41.65 40.61 41.18 1,276,198 +0.03(+0.07%)
Aug 02, 2006 41.77 42.09 40.71 41.15 60,568 -0.34(-0.82%)
Aug 01, 2006 40.24 42.30 39.94 41.49 297,421 +1.24(+3.08%)
Jul 31, 2006 40.25 40.25 39.25 40.25 77,908 +0.00(+0.00%)
Jul 28, 2006 39.60 40.25 39.10 40.25 51,195 +0.34(+0.85%)
Jul 27, 2006 39.29 40.24 38.41 39.91 88,994 +1.18(+3.05%)
Jul 26, 2006 38.00 39.39 38.00 38.73 37,424 +1.00(+2.65%)
Jul 25, 2006 37.24 37.88 37.05 37.73 32,175 +0.48(+1.29%)
Jul 24, 2006 37.75 37.79 37.00 37.25 45,840 -0.60(-1.59%)
Jul 21, 2006 37.25 38.19 37.25 37.85 55,945 +0.35(+0.93%)
Jul 20, 2006 37.65 37.69 37.02 37.50 48,519 -0.16(-0.42%)
Jul 19, 2006 37.86 38.25 37.60 37.66 11,961 -0.42(-1.10%)
Jul 18, 2006 38.25 38.30 36.80 38.08 380,328 -0.17(-0.44%)
Jul 17, 2006 37.79 38.40 37.75 38.25 36,440 +0.45(+1.19%)
Jul 14, 2006 37.40 38.39 36.99 37.80 61,912 +0.07(+0.19%)
Jul 13, 2006 36.65 37.78 36.60 37.73 63,085 +1.03(+2.81%)
Jul 12, 2006 37.60 37.84 36.52 36.70 75,380 -0.79(-2.11%)
Jul 11, 2006 36.41 37.85 36.41 37.49 77,235 +1.08(+2.97%)
Jul 10, 2006 37.70 38.20 36.31 36.41 74,132 -1.19(-3.16%)
Jul 07, 2006 37.51 38.05 37.30 37.60 58,267 +0.55(+1.48%)
Jul 06, 2006 37.19 37.90 36.67 37.05 99,081 +0.20(+0.54%)
Jul 05, 2006 37.60 37.70 36.46 36.85 54,389 -0.05(-0.14%)
Jul 03, 2006 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jun 30, 2006 37.20 37.40 36.85 36.90 128,745 -0.46(-1.23%)
Jun 29, 2006 37.36 37.36 37.36 37.36 0 +0.72(+1.97%)
Jun 28, 2006 36.44 36.75 36.01 36.64 81,060 +0.59(+1.64%)
Jun 27, 2006 36.30 36.98 36.05 36.05 65,687 -0.11(-0.30%)
Jun 23, 2006 36.25 36.35 35.86 36.16 61,638 -0.14(-0.39%)
Jun 22, 2006 35.99 36.80 35.80 36.30 88,933 +0.66(+1.85%)
Jun 21, 2006 35.65 36.99 35.15 35.64 97,374 -0.16(-0.45%)
Jun 20, 2006 36.25 36.30 35.70 35.80 279,849 -0.03(-0.08%)
Jun 19, 2006 36.75 37.19 35.60 35.83 71,895 -0.37(-1.02%)
Jun 16, 2006 38.50 38.70 36.10 36.20 112,055 -1.74(-4.59%)
Jun 15, 2006 37.50 38.43 37.28 37.94 81,930 +1.21(+3.29%)
Jun 14, 2006 36.85 37.75 36.65 36.73 74,321 -0.57(-1.53%)
Jun 13, 2006 36.90 38.02 36.60 37.30 93,534 +0.29(+0.78%)
Jun 12, 2006 38.30 38.84 37.01 37.01 78,623 -1.69(-4.37%)
Jun 09, 2006 38.75 39.75 38.55 38.70 73,543 +0.25(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.