Stock Quote

Canadian Utilities Limited (OP: CDUAF )

28.65 USD -0.08 (-0.28%)
Streaming Delayed Price Updated: 9:46 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 28.87 28.92 28.73 28.73 3,355 +0.33(+1.18%)
Jan 25, 2022 28.28 28.40 28.27 28.40 873 +0.10(+0.34%)
Jan 24, 2022 28.14 28.30 27.72 28.30 7,789 -0.10(-0.35%)
Jan 21, 2022 28.40 28.40 28.33 28.40 3,491 -0.08(-0.28%)
Jan 20, 2022 28.70 28.87 28.48 28.48 2,379 +0.03(+0.11%)
Jan 19, 2022 28.46 28.53 28.25 28.45 9,104 -0.03(-0.11%)
Jan 18, 2022 28.38 28.55 28.38 28.48 7,387 +0.15(+0.53%)
Jan 14, 2022 28.33 0 -0.17(-0.60%)
Jan 13, 2022 28.63 28.80 28.50 28.50 7,905 +0.03(+0.11%)
Jan 12, 2022 28.41 28.49 28.41 28.47 1,743 +0.36(+1.28%)
Jan 11, 2022 28.24 28.32 28.11 28.11 2,110 +0.18(+0.64%)
Jan 10, 2022 28.04 28.18 27.89 27.93 2,151 -0.26(-0.91%)
Jan 07, 2022 28.00 28.25 28.00 28.19 2,210 +0.12(+0.42%)
Jan 06, 2022 28.18 28.21 28.07 28.07 2,507 -0.21(-0.74%)
Jan 05, 2022 28.45 28.69 28.28 28.28 4,362 -0.52(-1.81%)
Jan 04, 2022 29.00 29.00 28.77 28.80 1,327 -0.21(-0.72%)
Jan 03, 2022 29.50 29.50 29.01 29.01 1,131 -0.02(-0.07%)
Dec 31, 2021 27.86 29.03 27.86 29.03 946 +0.24(+0.83%)
Dec 30, 2021 28.79 28.79 28.79 28.79 142 +0.21(+0.74%)
Dec 29, 2021 28.58 28.58 28.58 28.58 1,105 +1.04(+3.79%)
Dec 27, 2021 27.54 27.54 27.54 15 -0.96(-3.39%)
Dec 22, 2021 28.50 28.50 28.50 51 +0.28(+0.99%)
Dec 21, 2021 28.26 28.46 28.22 28.22 929 +0.08(+0.28%)
Dec 20, 2021 27.91 28.14 27.91 28.14 2,634 -0.13(-0.46%)
Dec 17, 2021 28.20 28.40 28.20 28.27 1,011 +0.09(+0.32%)
Dec 16, 2021 28.02 28.20 28.02 28.18 2,190 +0.27(+0.97%)
Dec 15, 2021 27.89 27.97 27.73 27.91 1,090 +0.31(+1.12%)
Dec 14, 2021 27.08 27.60 27.08 27.60 1,403 +0.30(+1.10%)
Dec 13, 2021 27.29 27.34 27.29 27.30 958 -0.10(-0.36%)
Dec 10, 2021 27.35 27.40 27.35 27.40 904 +0.00(+0.00%)
Dec 09, 2021 27.49 27.54 27.40 27.40 4,038 -0.25(-0.90%)
Dec 08, 2021 27.68 27.69 27.64 27.65 1,311 -0.16(-0.58%)
Dec 07, 2021 27.79 27.90 27.78 27.81 7,595 +0.12(+0.43%)
Dec 06, 2021 27.37 27.69 27.37 27.69 2,021 +0.51(+1.88%)
Dec 03, 2021 27.37 27.37 26.92 27.18 796 +0.44(+1.65%)
Dec 02, 2021 26.84 26.85 26.74 26.74 4,319 +0.10(+0.38%)
Dec 01, 2021 27.09 27.09 26.64 26.64 2,199 -0.21(-0.78%)
Nov 30, 2021 27.29 27.29 26.84 26.85 10,144 -0.81(-2.93%)
Nov 29, 2021 27.60 27.66 27.54 27.66 1,600 -0.47(-1.67%)
Nov 23, 2021 28.13 28.13 28.13 86 +0.04(+0.14%)
Nov 19, 2021 28.09 28.09 28.09 13 -0.15(-0.53%)
Nov 18, 2021 28.09 28.24 28.05 28.24 659 +0.36(+1.29%)
Nov 17, 2021 27.88 27.88 27.88 27.88 246 -0.13(-0.46%)
Nov 16, 2021 28.19 28.19 28.01 28.01 1,236 -0.05(-0.18%)
Nov 15, 2021 28.06 28.06 28.06 28.06 203 +0.11(+0.39%)
Nov 12, 2021 28.02 28.18 27.95 27.95 1,515 -0.10(-0.36%)
Nov 11, 2021 27.93 28.05 27.93 28.05 655 -0.13(-0.46%)
Nov 09, 2021 28.12 28.18 28.07 28.18 1,816 +0.14(+0.50%)
Nov 08, 2021 28.16 28.30 28.04 28.04 467 -0.37(-1.30%)
Nov 05, 2021 28.55 28.56 28.40 28.41 2,832 +0.07(+0.25%)
Nov 04, 2021 28.34 28.34 28.34 28.34 120 -0.16(-0.56%)
Nov 03, 2021 28.46 28.50 28.46 28.50 730 -0.46(-1.59%)
Nov 02, 2021 29.14 29.26 28.96 28.96 743 -0.29(-0.99%)
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.