Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,617.72 +1,943.79 (+3.15%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Canadian Utilities Limited (CDUAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.09 | 22.13 | 22.02 | 22.03 | 22.03 | 2,962 |
| 02 May 2024 | 22.24 | 22.24 | 21.91 | 22.13 | 22.13 | 3,800 |
| 01 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 25,300 |
| 01 May 2024 | 0.329 Dividend | |||||
| 30 Apr 2024 | 22.44 | 22.57 | 22.44 | 22.50 | 22.17 | 18,800 |
| 29 Apr 2024 | 22.65 | 22.67 | 22.59 | 22.59 | 22.26 | 24,800 |
| 26 Apr 2024 | 22.36 | 22.45 | 22.36 | 22.45 | 22.12 | 700 |
| 25 Apr 2024 | 22.20 | 22.43 | 22.16 | 22.43 | 22.10 | 9,000 |
| 24 Apr 2024 | 22.27 | 22.27 | 22.16 | 22.23 | 21.90 | 4,000 |
| 23 Apr 2024 | 22.14 | 22.16 | 22.14 | 22.16 | 21.84 | 3,100 |
| 22 Apr 2024 | 21.94 | 22.06 | 21.87 | 22.06 | 21.74 | 125,700 |
| 19 Apr 2024 | 21.65 | 21.99 | 21.65 | 21.90 | 21.58 | 2,700 |
| 18 Apr 2024 | 21.48 | 21.80 | 21.48 | 21.70 | 21.38 | 3,600 |
| 17 Apr 2024 | 21.39 | 21.42 | 21.30 | 21.42 | 21.11 | 22,500 |
| 16 Apr 2024 | 21.61 | 21.64 | 21.45 | 21.49 | 21.18 | 44,000 |
| 15 Apr 2024 | 21.92 | 21.92 | 21.68 | 21.68 | 21.36 | 36,600 |
| 12 Apr 2024 | 22.22 | 22.22 | 21.92 | 21.92 | 21.60 | 21,900 |
| 11 Apr 2024 | 22.20 | 22.46 | 22.20 | 22.46 | 22.13 | 109,600 |
| 10 Apr 2024 | 22.51 | 22.51 | 22.29 | 22.29 | 21.96 | 5,700 |
| 09 Apr 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 22.37 | 61,500 |
| 08 Apr 2024 | 22.20 | 22.50 | 22.13 | 22.50 | 22.17 | 3,900 |
| 05 Apr 2024 | 21.96 | 22.02 | 21.82 | 22.00 | 21.68 | 1,300 |
| 04 Apr 2024 | 22.35 | 22.52 | 22.32 | 22.32 | 21.99 | 1,200 |
| 03 Apr 2024 | 22.20 | 22.21 | 22.18 | 22.21 | 21.89 | 2,700 |
| 02 Apr 2024 | 22.30 | 22.38 | 22.22 | 22.22 | 21.90 | 3,800 |
| 01 Apr 2024 | 22.48 | 22.48 | 22.36 | 22.37 | 22.04 | 40,200 |
| 28 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.25 | 1,200 |
| 27 Mar 2024 | 22.56 | 22.56 | 22.52 | 22.52 | 22.19 | 1,000 |
| 26 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.40 | 300 |
| 25 Mar 2024 | 22.79 | 22.82 | 22.70 | 22.70 | 22.37 | 3,300 |
| 22 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.28 | 500 |
| 21 Mar 2024 | 22.79 | 22.79 | 22.74 | 22.74 | 22.41 | 300 |
| 20 Mar 2024 | 22.75 | 22.75 | 22.67 | 22.70 | 22.37 | 1,000 |
| 19 Mar 2024 | 22.79 | 22.82 | 22.79 | 22.82 | 22.49 | 2,800 |
| 18 Mar 2024 | 22.79 | 22.97 | 22.79 | 22.83 | 22.50 | 2,500 |
| 15 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.22 | 600 |
| 14 Mar 2024 | 22.51 | 22.51 | 22.38 | 22.38 | 22.05 | 6,300 |
| 13 Mar 2024 | 22.84 | 22.85 | 22.84 | 22.85 | 22.52 | 119,100 |
| 12 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.39 | 200 |
| 11 Mar 2024 | 22.91 | 23.00 | 22.86 | 22.93 | 22.59 | 4,000 |
| 08 Mar 2024 | 23.02 | 23.02 | 22.96 | 22.97 | 22.63 | 800 |
| 07 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.67 | 2,600 |
| 06 Mar 2024 | 23.00 | 23.00 | 22.79 | 22.96 | 22.62 | 4,600 |
| 05 Mar 2024 | 22.78 | 22.80 | 22.78 | 22.80 | 22.47 | 600 |
| 04 Mar 2024 | 22.83 | 22.83 | 22.55 | 22.55 | 22.22 | 3,400 |
| 01 Mar 2024 | 22.55 | 22.80 | 22.55 | 22.79 | 22.46 | 1,700 |
| 29 Feb 2024 | 23.00 | 23.02 | 22.47 | 22.47 | 22.14 | 29,100 |
| 28 Feb 2024 | 22.46 | 22.62 | 22.46 | 22.62 | 22.29 | 1,600 |
| 27 Feb 2024 | 22.50 | 22.68 | 22.50 | 22.53 | 22.20 | 19,500 |
| 26 Feb 2024 | 22.67 | 22.67 | 22.48 | 22.48 | 22.15 | 3,100 |
| 23 Feb 2024 | 22.87 | 22.87 | 22.78 | 22.78 | 22.45 | 2,000 |
| 22 Feb 2024 | 22.60 | 22.80 | 22.60 | 22.78 | 22.45 | 5,800 |
| 21 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.25 | - |
| 20 Feb 2024 | 22.70 | 22.70 | 22.43 | 22.58 | 22.25 | 1,100 |
| 16 Feb 2024 | 22.47 | 22.59 | 22.31 | 22.50 | 22.17 | 3,800 |
| 15 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.66 | - |
| 14 Feb 2024 | 22.00 | 22.06 | 21.95 | 21.98 | 21.66 | 2,400 |
| 13 Feb 2024 | 22.08 | 22.08 | 21.75 | 21.78 | 21.46 | 7,000 |
| 12 Feb 2024 | 22.16 | 22.55 | 22.16 | 22.55 | 22.22 | 900 |
| 09 Feb 2024 | 22.02 | 22.09 | 22.02 | 22.09 | 21.77 | 800 |
| 08 Feb 2024 | 22.14 | 22.14 | 22.02 | 22.02 | 21.70 | 2,900 |
| 07 Feb 2024 | 22.40 | 22.59 | 22.40 | 22.40 | 22.07 | 1,800 |
| 06 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.08 | - |
| 05 Feb 2024 | 22.10 | 22.50 | 22.10 | 22.41 | 22.08 | 3,700 |
| 02 Feb 2024 | 22.98 | 23.00 | 22.70 | 23.00 | 22.66 | 1,600 |
| 01 Feb 2024 | 22.04 | 23.17 | 22.04 | 23.17 | 22.83 | 4,000 |
| 31 Jan 2024 | 22.15 | 23.32 | 22.15 | 22.79 | 22.46 | 3,200 |
| 31 Jan 2024 | 0.338 Dividend | |||||
| 30 Jan 2024 | 23.56 | 23.62 | 23.43 | 23.62 | 22.94 | 111,300 |
| 29 Jan 2024 | 23.38 | 23.38 | 23.35 | 23.35 | 22.68 | 1,500 |
| 26 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.56 | 200 |
| 25 Jan 2024 | 22.03 | 23.12 | 22.03 | 23.02 | 22.36 | 2,500 |
| 24 Jan 2024 | 23.06 | 23.06 | 22.91 | 22.91 | 22.25 | 1,300 |
| 23 Jan 2024 | 23.23 | 23.23 | 23.14 | 23.19 | 22.52 | 1,100 |
| 22 Jan 2024 | 23.65 | 23.65 | 23.32 | 23.32 | 22.65 | 800 |
| 19 Jan 2024 | 23.30 | 23.30 | 23.26 | 23.26 | 22.59 | 700 |
| 18 Jan 2024 | 23.20 | 23.28 | 23.16 | 23.28 | 22.61 | 2,800 |
| 17 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.00 | 2,200 |
| 16 Jan 2024 | 22.67 | 23.70 | 22.67 | 23.68 | 23.00 | 6,300 |
| 12 Jan 2024 | 24.00 | 24.00 | 23.87 | 23.87 | 23.18 | 2,300 |
| 11 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.49 | 4,300 |
| 10 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.49 | 500 |
| 09 Jan 2024 | 24.17 | 24.27 | 24.17 | 24.18 | 23.49 | 4,800 |
| 08 Jan 2024 | 24.28 | 24.43 | 24.28 | 24.43 | 23.73 | 7,100 |
| 05 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.70 | 900 |
| 04 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.57 | 3,400 |
| 03 Jan 2024 | 23.99 | 24.10 | 23.99 | 24.10 | 23.41 | 3,700 |
| 02 Jan 2024 | 24.05 | 24.16 | 24.05 | 24.10 | 23.41 | 5,400 |
| 29 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.33 | 500 |
| 28 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.33 | 900 |
| 27 Dec 2023 | 23.60 | 24.07 | 23.60 | 24.02 | 23.33 | 12,600 |
| 26 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.07 | - |
| 22 Dec 2023 | 23.68 | 23.80 | 23.63 | 23.75 | 23.07 | 4,100 |
| 21 Dec 2023 | 23.52 | 23.52 | 23.38 | 23.38 | 22.71 | 4,600 |
| 20 Dec 2023 | 22.45 | 23.56 | 22.45 | 23.56 | 22.88 | 7,100 |
| 19 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.92 | 7,100 |
| 18 Dec 2023 | 23.66 | 23.66 | 23.46 | 23.53 | 22.85 | 3,100 |
| 15 Dec 2023 | 23.84 | 23.84 | 23.79 | 23.79 | 23.11 | 11,700 |
| 14 Dec 2023 | 24.00 | 24.08 | 23.84 | 23.84 | 23.16 | 9,900 |
| 13 Dec 2023 | 23.10 | 23.80 | 23.10 | 23.80 | 23.12 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.