Canadian Utilities Limited (CU)

Historical Prices For Canadian Utilities Limited (CU)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	41.43	41.64	41.34	41.52	262,781	41.52
12/11/2025	41.18	41.42	41.08	41.21	527,173	41.21
12/10/2025	41.32	41.34	40.87	41.13	350,623	41.13
12/09/2025	41.61	41.89	41.41	41.42	309,378	41.42
12/08/2025	41.55	41.68	41.15	41.61	474,693	41.61
12/05/2025	41.73	41.87	41.58	41.72	244,944	41.72
12/04/2025	42.14	42.21	41.75	41.89	755,165	41.89
12/03/2025	42.05	42.10	41.55	41.84	640,657	41.84
12/02/2025	42.36	42.39	41.96	42.06	240,645	42.06
12/01/2025	41.97	42.29	41.93	42.21	250,084	42.21
11/28/2025	42.03	42.39	41.96	42.23	285,010	42.23
11/27/2025	42.10	42.17	41.99	42.03	58,732	42.03
11/26/2025	42.32	42.36	42.08	42.13	386,524	42.13
11/25/2025	42.04	42.55	42.03	42.22	393,404	42.22
11/24/2025	41.68	41.83	41.47	41.83	1,209,334	41.83
11/21/2025	41.65	41.87	41.23	41.84	233,645	41.84
11/20/2025	42.00	42.06	41.53	41.68	387,966	41.68
11/19/2025	42.44	42.54	42.03	42.08	342,280	42.08
11/18/2025	42.20	42.58	42.13	42.38	687,733	42.38
11/17/2025	42.39	42.46	42.01	42.14	563,999	42.14
11/14/2025	42.82	42.82	42.28	42.40	241,372	42.40
11/13/2025	42.43	42.95	42.43	42.82	559,131	42.82
11/12/2025	41.97	42.63	41.85	42.57	697,260	42.57
11/11/2025	42.08	42.23	41.63	41.96	393,717	41.96
11/10/2025	41.10	42.19	41.10	41.99	864,852	41.99
11/07/2025	39.95	41.23	39.95	41.08	653,556	41.08
11/06/2025	39.31	39.83	39.00	39.69	1,083,418	39.69
11/05/2025	39.46	39.86	39.46	39.69	503,696	39.69
11/04/2025	39.38	39.46	39.13	39.43	467,042	39.43
11/03/2025	39.36	39.51	39.05	39.36	368,463	39.36
10/31/2025	39.23	39.36	39.01	39.28	424,841	39.28
10/30/2025	39.09	39.42	39.06	39.36	304,001	39.36
10/29/2025	39.31	39.33	38.88	39.05	316,294	39.05
10/28/2025	39.65	39.79	39.20	39.30	490,834	39.30
10/27/2025	40.12	40.20	39.54	39.70	435,195	39.70
10/24/2025	40.41	40.46	40.02	40.20	484,419	40.20
10/23/2025	40.57	40.65	40.35	40.37	615,282	40.37
10/22/2025	40.21	40.76	40.10	40.48	800,486	40.48
10/21/2025	39.68	40.03	39.68	40.01	553,110	40.01
10/20/2025	39.76	39.95	39.71	39.85	721,608	39.85
10/17/2025	39.44	39.77	39.35	39.73	581,882	39.73
10/16/2025	39.55	39.85	39.30	39.53	425,907	39.53
10/15/2025	38.78	39.73	38.78	39.55	712,370	39.55
10/14/2025	39.02	39.32	38.82	38.90	1,246,826	38.90
10/10/2025	38.66	0.00	39.04	39.04	0	39.04
10/09/2025	38.84	38.92	38.56	38.66	312,619	38.66
10/08/2025	38.81	38.81	38.56	38.78	754,942	38.78
10/07/2025	38.77	38.85	38.56	38.84	528,643	38.84
10/06/2025	38.88	38.90	38.55	38.81	166,284	38.81
10/03/2025	38.91	39.14	38.77	38.87	263,263	38.87
10/02/2025	38.68	39.05	38.63	39.03	501,005	39.03
10/01/2025	38.77	38.99	38.62	38.69	229,815	38.69
9/30/2025	38.60	38.97	38.58	38.93	361,401	38.93
9/29/2025	38.33	38.66	38.33	38.51	349,532	38.51
9/26/2025	38.43	38.70	38.36	38.42	165,813	38.42
9/25/2025	38.20	38.45	38.08	38.42	366,569	38.42
9/24/2025	37.91	38.31	37.91	38.26	293,706	38.26
9/23/2025	37.68	37.99	37.55	37.94	147,997	37.94
9/22/2025	37.38	37.97	37.38	37.69	332,949	37.69
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