Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,779.88 +149.06 (+0.25%) CMC Crypto 200
1,262.13 -21.70 (-1.69%)
Canadian Utilities Limited (CU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.47 | 29.64 | 29.43 | 29.55 | 29.55 | 260,400 |
| 27 Jun 2024 | 29.50 | 29.60 | 29.33 | 29.39 | 29.39 | 294,300 |
| 26 Jun 2024 | 29.65 | 29.76 | 29.47 | 29.50 | 29.50 | 336,500 |
| 25 Jun 2024 | 29.88 | 29.88 | 29.61 | 29.75 | 29.75 | 670,300 |
| 24 Jun 2024 | 29.30 | 29.91 | 29.26 | 29.88 | 29.88 | 637,600 |
| 21 Jun 2024 | 29.35 | 29.47 | 29.15 | 29.29 | 29.29 | 770,600 |
| 20 Jun 2024 | 29.75 | 29.90 | 29.31 | 29.34 | 29.34 | 518,200 |
| 19 Jun 2024 | 29.77 | 30.00 | 29.60 | 29.79 | 29.79 | 214,100 |
| 18 Jun 2024 | 29.81 | 30.11 | 29.75 | 29.85 | 29.85 | 235,500 |
| 17 Jun 2024 | 30.31 | 30.32 | 29.85 | 29.97 | 29.97 | 434,800 |
| 14 Jun 2024 | 30.50 | 30.60 | 30.23 | 30.46 | 30.46 | 298,700 |
| 13 Jun 2024 | 30.76 | 31.00 | 30.55 | 30.71 | 30.71 | 340,600 |
| 12 Jun 2024 | 31.28 | 31.40 | 30.69 | 30.83 | 30.83 | 256,700 |
| 11 Jun 2024 | 31.08 | 31.27 | 30.96 | 31.06 | 31.06 | 356,800 |
| 10 Jun 2024 | 31.20 | 31.37 | 31.05 | 31.17 | 31.17 | 457,000 |
| 07 Jun 2024 | 31.43 | 31.50 | 31.17 | 31.31 | 31.31 | 282,100 |
| 06 Jun 2024 | 31.50 | 31.77 | 31.44 | 31.66 | 31.66 | 218,000 |
| 05 Jun 2024 | 31.31 | 31.85 | 31.31 | 31.57 | 31.57 | 387,500 |
| 04 Jun 2024 | 31.10 | 31.47 | 31.03 | 31.31 | 31.31 | 314,900 |
| 03 Jun 2024 | 31.07 | 31.23 | 30.83 | 31.14 | 31.14 | 633,200 |
| 31 May 2024 | 30.64 | 31.12 | 30.58 | 31.08 | 31.08 | 1,239,600 |
| 30 May 2024 | 30.70 | 30.76 | 30.51 | 30.59 | 30.59 | 311,400 |
| 29 May 2024 | 30.82 | 30.92 | 30.66 | 30.72 | 30.72 | 352,200 |
| 28 May 2024 | 31.43 | 31.49 | 30.89 | 31.03 | 31.03 | 287,500 |
| 27 May 2024 | 31.51 | 31.90 | 31.37 | 31.50 | 31.50 | 93,500 |
| 24 May 2024 | 31.49 | 31.66 | 31.21 | 31.57 | 31.57 | 321,700 |
| 23 May 2024 | 31.87 | 31.88 | 31.14 | 31.44 | 31.44 | 440,500 |
| 22 May 2024 | 31.78 | 32.17 | 31.76 | 31.94 | 31.94 | 514,100 |
| 21 May 2024 | 31.76 | 31.96 | 31.63 | 31.92 | 31.92 | 710,600 |
| 17 May 2024 | 31.84 | 31.89 | 31.54 | 31.84 | 31.84 | 562,600 |
| 16 May 2024 | 31.84 | 32.05 | 31.75 | 31.83 | 31.83 | 324,000 |
| 15 May 2024 | 32.14 | 32.17 | 31.76 | 31.84 | 31.84 | 489,500 |
| 14 May 2024 | 31.99 | 32.10 | 31.90 | 32.04 | 32.04 | 449,100 |
| 13 May 2024 | 31.82 | 32.04 | 31.67 | 31.86 | 31.86 | 860,600 |
| 10 May 2024 | 31.65 | 31.92 | 31.59 | 31.83 | 31.83 | 674,900 |
| 09 May 2024 | 31.65 | 31.65 | 31.29 | 31.55 | 31.55 | 295,700 |
| 08 May 2024 | 31.12 | 31.72 | 30.99 | 31.56 | 31.56 | 493,200 |
| 07 May 2024 | 30.71 | 31.19 | 30.62 | 31.16 | 31.16 | 576,200 |
| 06 May 2024 | 30.33 | 30.78 | 30.28 | 30.71 | 30.71 | 723,100 |
| 03 May 2024 | 30.50 | 30.58 | 30.07 | 30.23 | 30.23 | 846,600 |
| 02 May 2024 | 30.46 | 30.53 | 30.13 | 30.30 | 30.30 | 640,200 |
| 01 May 2024 | 30.39 | 30.61 | 30.06 | 30.43 | 30.43 | 332,300 |
| 01 May 2024 | 0.453 Dividend | |||||
| 30 Apr 2024 | 30.90 | 31.04 | 30.64 | 30.78 | 30.33 | 556,400 |
| 29 Apr 2024 | 30.81 | 31.07 | 30.76 | 30.99 | 30.53 | 482,100 |
| 26 Apr 2024 | 30.65 | 30.87 | 30.60 | 30.69 | 30.24 | 263,000 |
| 25 Apr 2024 | 30.23 | 30.70 | 30.11 | 30.64 | 30.19 | 1,019,000 |
| 24 Apr 2024 | 30.20 | 30.53 | 30.20 | 30.44 | 29.99 | 307,400 |
| 23 Apr 2024 | 30.16 | 30.51 | 30.08 | 30.30 | 29.85 | 478,400 |
| 22 Apr 2024 | 30.17 | 30.29 | 30.01 | 30.18 | 29.74 | 725,300 |
| 19 Apr 2024 | 29.76 | 30.25 | 29.75 | 30.20 | 29.76 | 244,800 |
| 18 Apr 2024 | 29.63 | 29.91 | 29.55 | 29.82 | 29.38 | 560,400 |
| 17 Apr 2024 | 29.65 | 29.87 | 29.37 | 29.55 | 29.12 | 441,500 |
| 16 Apr 2024 | 30.08 | 30.08 | 29.61 | 29.62 | 29.18 | 282,500 |
| 15 Apr 2024 | 30.20 | 30.33 | 29.82 | 30.11 | 29.67 | 686,000 |
| 12 Apr 2024 | 30.71 | 31.11 | 30.14 | 30.17 | 29.73 | 343,000 |
| 11 Apr 2024 | 30.54 | 30.88 | 30.31 | 30.70 | 30.25 | 999,300 |
| 10 Apr 2024 | 30.65 | 30.78 | 30.31 | 30.45 | 30.00 | 727,300 |
| 09 Apr 2024 | 30.50 | 31.11 | 30.39 | 30.86 | 30.41 | 400,200 |
| 08 Apr 2024 | 30.13 | 30.65 | 30.08 | 30.47 | 30.02 | 750,800 |
| 05 Apr 2024 | 30.01 | 30.20 | 29.88 | 30.13 | 29.69 | 576,800 |
| 04 Apr 2024 | 30.28 | 30.40 | 30.04 | 30.16 | 29.72 | 404,200 |
| 03 Apr 2024 | 30.14 | 30.29 | 29.98 | 30.09 | 29.65 | 313,100 |
| 02 Apr 2024 | 30.25 | 30.49 | 30.14 | 30.15 | 29.71 | 201,700 |
| 01 Apr 2024 | 30.82 | 30.83 | 30.29 | 30.37 | 29.92 | 297,700 |
| 28 Mar 2024 | 30.68 | 30.88 | 30.56 | 30.85 | 30.40 | 292,700 |
| 27 Mar 2024 | 30.80 | 30.95 | 30.58 | 30.69 | 30.24 | 217,800 |
| 26 Mar 2024 | 30.89 | 30.96 | 30.72 | 30.74 | 30.29 | 232,500 |
| 25 Mar 2024 | 30.71 | 30.98 | 30.58 | 30.87 | 30.42 | 381,100 |
| 22 Mar 2024 | 30.88 | 30.97 | 30.76 | 30.77 | 30.32 | 283,800 |
| 21 Mar 2024 | 30.85 | 30.93 | 30.75 | 30.76 | 30.31 | 311,700 |
| 20 Mar 2024 | 30.52 | 30.84 | 30.52 | 30.79 | 30.34 | 294,900 |
| 19 Mar 2024 | 30.90 | 31.14 | 30.61 | 30.61 | 30.16 | 344,100 |
| 18 Mar 2024 | 30.67 | 31.00 | 30.48 | 30.85 | 30.40 | 432,300 |
| 15 Mar 2024 | 30.38 | 30.74 | 30.31 | 30.70 | 30.25 | 1,654,800 |
| 14 Mar 2024 | 30.75 | 30.75 | 30.18 | 30.37 | 29.92 | 473,000 |
| 13 Mar 2024 | 30.80 | 30.85 | 30.57 | 30.65 | 30.20 | 510,500 |
| 12 Mar 2024 | 31.04 | 31.04 | 30.64 | 30.83 | 30.38 | 321,200 |
| 11 Mar 2024 | 30.98 | 31.14 | 30.84 | 30.93 | 30.47 | 362,500 |
| 08 Mar 2024 | 31.19 | 31.24 | 30.96 | 31.09 | 30.63 | 240,600 |
| 07 Mar 2024 | 31.13 | 31.17 | 30.90 | 31.12 | 30.66 | 442,100 |
| 06 Mar 2024 | 31.05 | 31.24 | 30.73 | 31.00 | 30.54 | 482,700 |
| 05 Mar 2024 | 30.77 | 30.97 | 30.70 | 30.89 | 30.44 | 332,000 |
| 04 Mar 2024 | 31.06 | 31.14 | 30.56 | 30.79 | 30.34 | 338,900 |
| 01 Mar 2024 | 30.63 | 31.03 | 30.51 | 30.99 | 30.53 | 595,100 |
| 29 Feb 2024 | 30.86 | 31.33 | 30.44 | 30.56 | 30.11 | 1,144,700 |
| 28 Feb 2024 | 30.55 | 30.69 | 30.35 | 30.57 | 30.12 | 280,900 |
| 27 Feb 2024 | 30.44 | 30.72 | 30.38 | 30.59 | 30.14 | 501,000 |
| 26 Feb 2024 | 30.66 | 30.71 | 30.32 | 30.47 | 30.02 | 735,300 |
| 23 Feb 2024 | 30.78 | 30.94 | 30.73 | 30.78 | 30.33 | 372,500 |
| 22 Feb 2024 | 30.72 | 30.80 | 30.40 | 30.74 | 30.29 | 615,900 |
| 21 Feb 2024 | 30.53 | 30.92 | 30.53 | 30.72 | 30.27 | 421,300 |
| 20 Feb 2024 | 30.10 | 30.63 | 30.10 | 30.53 | 30.08 | 824,800 |
| 16 Feb 2024 | 30.22 | 30.34 | 30.11 | 30.18 | 29.74 | 442,800 |
| 15 Feb 2024 | 29.88 | 30.35 | 29.88 | 30.31 | 29.86 | 545,300 |
| 14 Feb 2024 | 29.66 | 29.96 | 29.65 | 29.89 | 29.45 | 293,900 |
| 13 Feb 2024 | 29.95 | 30.03 | 29.46 | 29.57 | 29.13 | 640,100 |
| 12 Feb 2024 | 29.82 | 30.31 | 29.81 | 30.17 | 29.73 | 442,900 |
| 09 Feb 2024 | 29.60 | 29.98 | 29.54 | 29.91 | 29.47 | 540,200 |
| 08 Feb 2024 | 30.00 | 30.01 | 29.53 | 29.61 | 29.17 | 579,300 |
| *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.