Chronicle Journal: Finance

Canadian Utilities Limited (TSX: CU )

32.37 CAD +0.26 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 32.20 32.68 31.87 32.37 580,962 +0.26(+0.81%)
Jan 22, 2021 32.31 32.44 32.01 32.11 499,502 -0.14(-0.43%)
Jan 21, 2021 32.52 32.52 32.22 32.25 309,705 -0.18(-0.56%)
Jan 20, 2021 32.59 32.59 32.11 32.43 810,722 +0.09(+0.28%)
Jan 19, 2021 32.40 32.58 32.12 32.34 718,456 +0.04(+0.12%)
Jan 18, 2021 32.28 32.65 32.23 32.30 250,743 +0.16(+0.50%)
Jan 15, 2021 31.60 32.27 31.53 32.14 700,718 +0.65(+2.06%)
Jan 14, 2021 31.54 31.73 31.32 31.49 821,525 +0.13(+0.41%)
Jan 13, 2021 31.20 31.61 31.19 31.36 710,295 +0.17(+0.55%)
Jan 12, 2021 31.47 31.47 31.14 31.19 675,186 -0.25(-0.80%)
Jan 11, 2021 31.29 31.56 31.24 31.44 714,305 +0.19(+0.61%)
Jan 08, 2021 31.51 31.88 31.10 31.25 605,042 -0.11(-0.35%)
Jan 07, 2021 31.76 31.76 31.30 31.36 464,327 -0.02(-0.06%)
Jan 06, 2021 31.12 31.74 31.05 31.38 649,956 +0.32(+1.03%)
Jan 05, 2021 31.00 31.09 30.58 31.06 819,062 +0.12(+0.39%)
Jan 04, 2021 31.22 31.29 30.70 30.94 490,961 -0.15(-0.48%)
Dec 31, 2020 31.09 31.09 31.09 0 -0.01(-0.03%)
Dec 30, 2020 31.05 31.16 30.91 31.10 261,504 +0.17(+0.55%)
Dec 29, 2020 31.26 31.58 30.87 30.93 512,208 -0.31(-0.99%)
Dec 24, 2020 31.24 31.24 31.24 0 +0.24(+0.77%)
Dec 23, 2020 30.95 31.25 30.89 31.00 316,420 +0.11(+0.36%)
Dec 22, 2020 30.91 31.18 30.72 30.89 480,101 +0.00(+0.00%)
Dec 21, 2020 31.04 31.09 30.59 30.89 482,826 -0.22(-0.71%)
Dec 18, 2020 31.31 31.45 31.06 31.11 732,190 -0.21(-0.67%)
Dec 17, 2020 31.82 32.12 31.24 31.32 901,963 -0.39(-1.23%)
Dec 16, 2020 31.85 31.91 31.65 31.71 551,075 -0.04(-0.13%)
Dec 15, 2020 32.01 32.02 31.42 31.75 674,242 -0.24(-0.75%)
Dec 14, 2020 32.42 32.62 31.93 31.99 505,962 -0.24(-0.74%)
Dec 11, 2020 32.09 32.41 31.97 32.23 440,014 +0.09(+0.28%)
Dec 10, 2020 31.91 32.33 31.75 32.14 598,820 +0.22(+0.69%)
Dec 09, 2020 32.30 32.34 31.89 31.92 514,881 -0.30(-0.93%)
Dec 08, 2020 32.20 32.49 32.05 32.22 303,964 -0.02(-0.06%)
Dec 07, 2020 32.39 32.39 32.15 32.24 498,259 -0.05(-0.15%)
Dec 04, 2020 32.50 32.50 32.25 32.29 293,990 +0.00(+0.00%)
Dec 03, 2020 32.17 32.56 32.15 32.29 366,121 +0.13(+0.40%)
Dec 02, 2020 32.40 32.47 31.90 32.16 342,717 -0.22(-0.68%)
Dec 01, 2020 32.68 32.81 32.12 32.38 323,082 -0.06(-0.18%)
Nov 30, 2020 32.86 32.86 32.08 32.44 738,557 -0.37(-1.13%)
Nov 27, 2020 32.79 33.00 32.40 32.81 248,179 +0.23(+0.71%)
Nov 26, 2020 32.29 32.58 32.15 32.58 150,836 +0.41(+1.27%)
Nov 25, 2020 32.41 32.60 32.03 32.17 426,100 -0.11(-0.34%)
Nov 24, 2020 31.95 32.63 31.83 32.28 382,404 +0.56(+1.77%)
Nov 23, 2020 31.50 32.10 31.45 31.72 394,312 +0.29(+0.92%)
Nov 20, 2020 31.17 31.67 31.11 31.43 468,489 +0.23(+0.74%)
Nov 19, 2020 31.50 31.63 30.83 31.20 477,353 -0.24(-0.76%)
Nov 18, 2020 31.98 31.98 31.43 31.44 273,155 -0.36(-1.13%)
Nov 17, 2020 31.35 31.80 31.31 31.80 294,014 +0.48(+1.53%)
Nov 16, 2020 31.60 31.79 31.21 31.32 945,304 +0.03(+0.10%)
Nov 13, 2020 31.00 31.54 31.00 31.29 487,379 -0.08(-0.26%)
Nov 12, 2020 31.90 31.90 31.10 31.37 700,543 -0.38(-1.20%)
Nov 11, 2020 31.79 32.10 31.55 31.75 445,608 +0.24(+0.76%)
Nov 10, 2020 31.37 31.98 31.30 31.51 602,770 +0.16(+0.51%)
Nov 09, 2020 31.20 31.79 30.80 31.35 2,241,275 +0.85(+2.79%)
Nov 06, 2020 30.70 30.92 30.39 30.50 593,014 -0.10(-0.33%)
Nov 05, 2020 31.09 31.30 30.55 30.60 464,712 -0.18(-0.58%)
Nov 04, 2020 31.55 31.71 30.66 30.78 1,005,313 -0.89(-2.81%)
Nov 03, 2020 31.64 31.96 31.45 31.67 1,397,881 +0.34(+1.09%)
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.