Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Utilities Limited (OP: CDUAF )

23.13 +0.24 (+1.05%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2014 37.14 37.14 37.14 37.14 103 +0.44(+1.20%)
Apr 25, 2014 36.43 36.70 36.43 36.70 1,934 +0.30(+0.82%)
Apr 24, 2014 36.39 36.41 36.39 36.40 3,107 -0.66(-1.78%)
Apr 22, 2014 37.06 37.06 37.06 84 -0.15(-0.40%)
Apr 21, 2014 37.35 37.35 37.21 37.21 400 +0.05(+0.12%)
Apr 17, 2014 37.16 37.16 37.16 0 -0.22(-0.58%)
Apr 16, 2014 37.22 37.44 37.22 37.38 474 +0.24(+0.65%)
Apr 15, 2014 37.38 37.38 37.14 37.14 552 +0.09(+0.24%)
Apr 14, 2014 37.05 37.05 37.05 37.05 100 -0.20(-0.54%)
Apr 11, 2014 37.28 37.28 37.25 37.25 0 -0.71(-1.87%)
Apr 09, 2014 37.96 37.96 37.96 553 -0.08(-0.21%)
Apr 08, 2014 37.93 38.04 37.93 38.04 300 +0.75(+2.01%)
Apr 07, 2014 37.46 37.46 37.29 37.29 700 -0.28(-0.75%)
Apr 04, 2014 37.57 37.57 37.57 37.57 0 +0.42(+1.13%)
Apr 03, 2014 37.18 37.18 37.10 37.15 618 +0.14(+0.38%)
Apr 02, 2014 37.01 37.01 37.01 37.01 847 -0.29(-0.79%)
Apr 01, 2014 36.91 37.30 36.91 37.30 707 +0.88(+2.43%)
Mar 28, 2014 36.42 36.42 36.42 36.42 13,648 +0.73(+2.05%)
Mar 26, 2014 35.69 35.69 35.69 39 -0.09(-0.25%)
Mar 25, 2014 35.78 35.87 35.78 35.78 586 +0.12(+0.34%)
Mar 24, 2014 35.47 35.66 35.22 35.66 1,785 +0.35(+0.99%)
Mar 21, 2014 36.00 36.00 35.31 35.31 4,853 -0.76(-2.12%)
Mar 20, 2014 36.22 36.22 36.07 36.07 37,536 -0.12(-0.32%)
Mar 19, 2014 36.19 36.19 36.19 36.19 100 -0.16(-0.44%)
Mar 18, 2014 36.35 36.37 36.35 36.35 9,560 +0.95(+2.68%)
Mar 12, 2014 35.40 35.40 35.40 0 -0.47(-1.30%)
Mar 06, 2014 35.87 35.87 35.87 0 +0.27(+0.76%)
Mar 05, 2014 35.60 35.60 35.60 35.60 100 +0.36(+1.03%)
Mar 04, 2014 35.23 35.24 35.23 35.24 529 +0.07(+0.19%)
Feb 24, 2014 35.17 35.17 35.17 0 -0.05(-0.14%)
Feb 21, 2014 35.22 35.22 35.22 0 +0.09(+0.26%)
Feb 20, 2014 35.13 35.13 35.13 35.13 500 +0.17(+0.48%)
Feb 19, 2014 35.39 35.39 34.96 34.96 770 -0.60(-1.69%)
Feb 18, 2014 35.65 35.65 35.56 35.56 550 +0.77(+2.22%)
Feb 13, 2014 34.79 34.79 34.79 0 +0.22(+0.64%)
Feb 10, 2014 34.57 34.57 34.57 34.57 0 -0.31(-0.89%)
Feb 07, 2014 34.89 34.89 34.88 34.88 0 +0.11(+0.32%)
Feb 06, 2014 34.77 34.77 34.77 34.77 100 +0.95(+2.81%)
Feb 05, 2014 33.82 33.82 33.82 33.82 198 -0.16(-0.47%)
Jan 31, 2014 33.98 33.98 33.98 38 +0.41(+1.22%)
Jan 30, 2014 33.50 33.57 33.50 33.57 250 +0.57(+1.73%)
Jan 29, 2014 33.00 33.00 33.00 33.00 183 +0.36(+1.10%)
Jan 27, 2014 32.64 32.64 32.64 32.64 19 -0.34(-1.03%)
Jan 23, 2014 32.98 32.98 32.98 0 -0.19(-0.57%)
Jan 22, 2014 33.46 33.46 33.17 33.17 200 -0.14(-0.42%)
Jan 21, 2014 33.31 33.31 33.31 33.31 209 +0.19(+0.57%)
Jan 17, 2014 33.12 33.12 33.12 0 -0.71(-2.10%)
Jan 13, 2014 33.83 33.83 33.83 33.83 0 +0.15(+0.45%)
Jan 10, 2014 33.53 33.68 33.53 33.68 902 -0.07(-0.22%)
Jan 09, 2014 33.75 33.75 33.75 33.75 1,907 +0.40(+1.21%)
Jan 07, 2014 33.35 33.35 33.35 72 +0.00(+0.00%)
Jan 02, 2014 33.35 33.35 33.35 2,130 -0.23(-0.68%)
Dec 31, 2013 33.58 33.58 33.58 0 +0.43(+1.30%)
Dec 30, 2013 33.15 33.15 33.15 33.15 500 -0.11(-0.34%)
Dec 27, 2013 33.48 33.48 33.26 33.26 0 -0.25(-0.74%)
Dec 23, 2013 33.51 33.51 33.51 0 +0.26(+0.78%)
Dec 20, 2013 33.38 33.51 33.25 33.25 300 -0.03(-0.09%)
Dec 19, 2013 33.36 33.44 33.28 33.28 640 -0.22(-0.66%)
Dec 18, 2013 33.06 33.59 33.06 33.50 400 -0.08(-0.22%)
Dec 16, 2013 33.58 33.58 33.58 20 +0.05(+0.15%)
Dec 13, 2013 33.58 33.58 33.44 33.53 0 +0.29(+0.86%)
Dec 12, 2013 33.20 33.24 32.85 33.24 80,632 -0.79(-2.32%)
Dec 11, 2013 34.03 34.03 34.03 34.03 200 -0.07(-0.21%)
Dec 09, 2013 34.10 34.10 34.10 158 -0.07(-0.20%)
Dec 05, 2013 34.17 34.17 34.17 34.17 0 +0.17(+0.50%)
Dec 04, 2013 33.98 34.02 33.98 34.00 500 +0.25(+0.74%)
Dec 03, 2013 33.74 33.78 33.74 33.75 1,186 -0.54(-1.57%)
Nov 27, 2013 34.29 34.29 34.29 34.29 0 -0.51(-1.47%)
Nov 26, 2013 34.68 34.86 34.68 34.80 67,020 +0.02(+0.06%)
Nov 25, 2013 35.00 35.00 34.78 34.78 800 -0.08(-0.23%)
Nov 22, 2013 35.23 35.25 34.85 34.86 1,614 -0.35(-0.98%)
Nov 21, 2013 35.28 35.28 35.21 35.21 1,500 -0.47(-1.33%)
Nov 18, 2013 35.68 35.68 35.68 0 +0.21(+0.59%)
Nov 15, 2013 35.40 35.47 35.40 35.47 200 +0.39(+1.11%)
Nov 14, 2013 35.27 35.27 35.08 35.08 3,040 -0.35(-0.99%)
Nov 13, 2013 35.43 35.43 35.43 35.43 238 +0.23(+0.65%)
Nov 12, 2013 35.46 35.46 35.20 35.20 350 -0.29(-0.82%)
Nov 11, 2013 35.54 35.54 35.49 35.49 300 -0.11(-0.31%)
Nov 08, 2013 36.03 36.03 35.60 35.60 1,039 -0.72(-1.99%)
Nov 07, 2013 36.32 36.32 36.32 36.32 1,037 -0.09(-0.24%)
Nov 06, 2013 36.56 36.62 36.41 36.41 2,544 -0.52(-1.40%)
Nov 04, 2013 36.93 36.93 36.93 0 -0.11(-0.30%)
Nov 01, 2013 36.97 37.04 36.97 37.04 600 +0.13(+0.35%)
Oct 31, 2013 36.62 36.91 36.20 36.91 600 +0.34(+0.93%)
Oct 30, 2013 36.84 36.84 36.53 36.57 400 +0.09(+0.23%)
Oct 29, 2013 36.48 36.48 36.48 36.48 200 +0.11(+0.31%)
Oct 28, 2013 36.46 36.74 36.37 36.37 734 -0.37(-1.00%)
Oct 25, 2013 36.38 36.74 36.38 36.74 300 +1.11(+3.12%)
Oct 24, 2013 35.55 35.63 35.55 35.63 200 -0.43(-1.19%)
Oct 21, 2013 36.06 36.06 36.06 0 +0.16(+0.45%)
Oct 18, 2013 35.90 35.90 35.90 35.90 200 +0.46(+1.30%)
Oct 17, 2013 35.43 35.44 35.43 35.44 391 +0.86(+2.49%)
Oct 10, 2013 34.58 34.58 34.58 320 +0.29(+0.85%)
Oct 09, 2013 34.29 34.29 34.29 34.29 100 -0.37(-1.07%)
Oct 04, 2013 34.66 34.66 34.66 0 -0.08(-0.23%)
Oct 03, 2013 34.74 34.74 34.74 34.74 100 -0.15(-0.43%)
Oct 02, 2013 34.67 34.89 34.67 34.89 1,137 +0.25(+0.73%)
Oct 01, 2013 34.64 34.64 34.64 34.64 100 +0.15(+0.43%)
Sep 30, 2013 34.24 34.49 34.24 34.49 7,334 +0.12(+0.35%)
Sep 27, 2013 34.37 34.37 34.37 34.37 644 +0.12(+0.35%)
Sep 25, 2013 34.25 34.25 34.25 0 +0.26(+0.76%)
Sep 23, 2013 33.99 33.99 33.99 0 -0.39(-1.13%)
Sep 20, 2013 34.44 34.44 34.31 34.38 662 -0.63(-1.80%)
Sep 19, 2013 35.01 35.01 35.01 35.01 200 +1.00(+2.94%)
Sep 18, 2013 34.01 34.01 34.01 34.01 100 -0.14(-0.41%)
Sep 17, 2013 34.23 34.23 34.15 34.15 200 +0.28(+0.83%)
Sep 16, 2013 33.87 33.87 33.87 33.87 100 +0.45(+1.35%)
Sep 13, 2013 33.42 33.42 33.42 33.42 100 -0.08(-0.24%)
Sep 12, 2013 33.47 33.50 33.47 33.50 606 +0.12(+0.36%)
Sep 11, 2013 33.48 33.48 33.38 33.38 200 +0.21(+0.63%)
Sep 10, 2013 33.17 33.17 33.17 33.17 100 +0.04(+0.12%)
Sep 09, 2013 33.13 33.13 33.13 33.13 400 +0.42(+1.28%)
Sep 05, 2013 32.71 32.71 32.71 0 +0.31(+0.97%)
Sep 04, 2013 32.44 32.44 32.40 32.40 1,026 +0.10(+0.30%)
Sep 03, 2013 32.30 32.30 32.30 32.30 100 -0.03(-0.09%)
Aug 29, 2013 32.33 32.33 32.33 3,384 +0.01(+0.02%)
Aug 28, 2013 32.32 32.32 32.32 32.32 1,805 +0.11(+0.35%)
Aug 26, 2013 32.21 32.21 32.21 0 +0.11(+0.34%)
Aug 22, 2013 32.10 32.10 32.10 0 -0.32(-1.00%)
Aug 21, 2013 32.42 32.42 32.42 32.42 2,293 -2.02(-5.86%)
Aug 16, 2013 34.44 34.44 34.44 0 -0.02(-0.06%)
Aug 13, 2013 34.47 34.47 34.47 0 -1.32(-3.69%)
Aug 02, 2013 35.78 35.78 35.78 0 -0.55(-1.50%)
Jul 30, 2013 36.33 36.33 36.33 0 +0.79(+2.22%)
Jul 22, 2013 35.54 35.54 35.54 35.54 0 -0.19(-0.54%)
Jul 19, 2013 35.73 35.73 35.73 35.73 110 +0.49(+1.40%)
Jul 12, 2013 35.24 35.24 35.24 35.24 200 +0.75(+2.18%)
Jul 10, 2013 34.49 34.49 34.49 0 -0.08(-0.24%)
Jul 09, 2013 34.55 34.57 34.52 34.57 1,046 -2.95(-7.87%)
Jun 19, 2013 37.52 37.52 37.52 37.52 0 -34.02(-47.55%)
Jun 13, 2013 71.54 71.54 71.54 0 -0.33(-0.46%)
Jun 05, 2013 71.87 71.87 71.87 71.87 0 -1.70(-2.31%)
Jun 04, 2013 73.57 73.57 73.57 73.57 200 -1.09(-1.46%)
May 29, 2013 74.66 74.66 74.66 349 +0.06(+0.08%)
May 24, 2013 74.60 74.60 74.60 74.60 0 -0.66(-0.87%)
May 23, 2013 75.26 75.26 75.26 75.26 700 -1.96(-2.54%)
May 22, 2013 77.38 77.38 77.22 77.22 777 -0.65(-0.83%)
May 16, 2013 77.87 77.87 77.87 0 -0.10(-0.13%)
May 15, 2013 77.97 77.97 77.97 77.97 100 -1.05(-1.33%)
May 13, 2013 79.02 79.02 79.02 79.02 100 -0.37(-0.47%)
May 09, 2013 79.39 79.39 79.39 0 +0.36(+0.46%)
May 08, 2013 79.93 79.93 79.03 79.03 300 -1.33(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.