Singapore markets close in 18 minutes
Straits Times Index
3,410.66 -29.22 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,258.68 +17.42 (+0.21%) Bitcoin USD
54,206.26 -3,713.26 (-6.41%) CMC Crypto 200
1,128.13 -80.57 (-6.68%)
Canadian Utilities Limited (CUD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 50 |
| 04 Jul 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 03 Jul 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 02 Jul 2024 | 19.89 | 20.24 | 19.89 | 20.24 | 20.24 | 50 |
| 01 Jul 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 28 Jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 27 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 25 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 24 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 21 Jun 2024 | 19.86 | 20.11 | 19.86 | 20.11 | 20.11 | 20 |
| 20 Jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 19 Jun 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 18 Jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 17 Jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 14 Jun 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 13 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 12 Jun 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 11 Jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 10 Jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 07 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 06 Jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 05 Jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 04 Jun 2024 | 20.79 | 20.79 | 20.72 | 20.72 | 20.72 | 169 |
| 03 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 31 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 30 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 29 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 28 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 27 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 23 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 22 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 21 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 20 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 17 May 2024 | 21.45 | 21.60 | 21.45 | 21.60 | 21.60 | 50 |
| 16 May 2024 | 21.35 | 21.43 | 21.35 | 21.43 | 21.43 | 2,500 |
| 15 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 14 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 13 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 10 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 09 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 08 May 2024 | 20.79 | 21.37 | 20.78 | 21.37 | 21.37 | 22 |
| 07 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 06 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 03 May 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 02 May 2024 | 0.4531 Dividend | |||||
| 30 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.56 | - |
| 29 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.36 | - |
| 26 Apr 2024 | 20.73 | 21.15 | 20.73 | 21.15 | 20.69 | 25 |
| 25 Apr 2024 | 20.59 | 20.60 | 20.59 | 20.60 | 20.16 | 100 |
| 24 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.11 | - |
| 23 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.09 | - |
| 22 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.05 | - |
| 19 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.73 | - |
| 18 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.54 | - |
| 17 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.60 | - |
| 16 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.97 | - |
| 15 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.99 | - |
| 12 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.33 | - |
| 11 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.14 | - |
| 10 Apr 2024 | 20.82 | 20.99 | 20.81 | 20.99 | 20.54 | 169 |
| 09 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.08 | - |
| 08 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.87 | - |
| 05 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.92 | - |
| 04 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.94 | - |
| 03 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.02 | - |
| 02 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.25 | - |
| 28 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 27 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 25 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 20 Mar 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 20.55 | 20 |
| 19 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 18 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 15 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 14 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | 100 |
| 11 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 08 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 07 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 06 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 05 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 04 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 29 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 28 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 27 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 23 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 21 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 20 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | 230 |
| 16 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 15 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
| *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.