Canadian Utilities Limited (CU)

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	37.45	37.47	37.13	37.32	590,308	37.32
9/18/2025	37.22	37.40	37.15	37.18	207,601	37.18
9/17/2025	37.43	37.63	37.36	37.38	208,049	37.38
9/16/2025	37.83	38.02	37.43	37.46	536,819	37.46
9/15/2025	38.15	38.19	37.85	37.96	176,403	37.96
9/12/2025	38.01	38.17	38.00	38.12	164,082	38.12
9/11/2025	38.13	38.22	37.97	38.03	272,566	38.03
9/10/2025	38.00	38.21	38.00	38.10	447,290	38.10
9/09/2025	38.15	38.38	38.05	38.08	343,244	38.08
9/08/2025	37.99	38.35	37.99	38.21	571,351	38.21
9/05/2025	38.08	38.20	37.95	38.07	936,578	38.07
9/04/2025	38.11	38.23	37.91	38.07	538,313	38.07
9/03/2025	38.04	38.16	37.87	37.97	233,145	37.97
9/02/2025	37.93	38.05	37.81	38.02	596,524	38.02
8/29/2025	38.07	0.00	38.23	38.23	0	38.23
8/28/2025	38.02	38.08	37.79	38.07	229,351	38.07
8/27/2025	37.93	38.18	37.68	38.04	472,489	38.04
8/26/2025	38.11	38.11	37.56	37.93	1,418,066	37.93
8/25/2025	38.43	38.43	37.97	38.12	659,135	38.12
8/22/2025	38.65	38.85	38.44	38.55	530,271	38.55
8/21/2025	38.34	38.71	38.34	38.52	175,120	38.52
8/20/2025	38.21	38.53	38.18	38.40	475,367	38.40
8/19/2025	37.97	38.27	37.97	38.12	401,181	38.12
8/18/2025	38.30	38.32	38.00	38.11	717,904	38.11
8/15/2025	38.22	38.30	38.05	38.22	314,778	38.22
8/14/2025	38.01	38.40	37.97	38.30	1,109,484	38.30
8/13/2025	38.26	38.43	37.91	37.96	371,154	37.96
8/12/2025	38.21	38.38	38.08	38.26	476,511	38.26
8/11/2025	38.14	38.38	37.94	38.21	540,306	38.21
8/08/2025	38.07	38.33	38.04	38.13	510,518	38.13
8/07/2025	38.39	38.39	37.82	38.21	501,138	38.21
8/06/2025	38.62	38.93	38.48	38.83	569,588	38.83
8/05/2025	38.89	39.13	38.50	38.67	937,353	38.67
8/01/2025	38.58	0.00	38.73	38.73	0	38.73
7/31/2025	39.68	39.68	38.08	38.58	1,139,043	38.58
7/30/2025	39.14	39.55	39.14	39.49	361,500	39.49
7/29/2025	38.87	39.15	38.81	39.01	224,619	39.01
7/28/2025	38.69	39.00	38.51	38.76	608,355	38.76
7/25/2025	38.96	39.02	38.70	38.84	269,972	38.84
7/24/2025	38.82	39.00	38.70	38.96	573,796	38.96
7/23/2025	39.23	39.25	38.72	38.72	751,192	38.72
7/22/2025	38.60	39.20	38.59	39.05	567,161	39.05
7/21/2025	38.43	38.59	38.26	38.56	396,626	38.56
7/18/2025	38.17	38.50	38.13	38.37	338,806	38.37
7/17/2025	38.35	38.48	38.01	38.14	413,273	38.14
7/16/2025	38.26	38.54	38.20	38.28	515,099	38.28
7/15/2025	38.31	38.35	38.00	38.23	504,023	38.23
7/14/2025	37.90	38.35	37.89	38.21	1,639,201	38.21
7/11/2025	37.85	38.07	37.75	37.91	372,732	37.91
7/10/2025	37.89	38.21	37.86	37.95	841,438	37.95
7/09/2025	37.77	38.00	37.62	37.86	254,902	37.86
7/08/2025	37.64	37.96	37.38	37.79	685,039	37.79
7/07/2025	37.55	37.71	37.34	37.65	591,213	37.65
7/04/2025	37.47	37.68	37.58	37.61	110,220	37.61
7/03/2025	37.64	37.64	37.34	37.46	193,288	37.46
7/02/2025	37.85	37.86	37.43	37.59	345,323	37.59
6/30/2025	37.40	0.00	37.68	37.68	0	37.68
6/27/2025	37.32	37.58	37.26	37.40	401,141	37.40
6/26/2025	37.73	37.77	37.44	37.55	287,385	37.55
6/25/2025	37.65	38.07	37.32	37.73	309,550	37.73
6/24/2025	37.83	38.23	37.68	37.82	252,966	37.82
6/23/2025	37.63	37.98	37.63	37.83	249,256	37.83
6/20/2025	37.71	37.88	37.29	37.65	986,854	37.65