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

CDN Util Cl B (TSX: CU-X )

N/A UNCHANGED
Last Price Updated: 12:40 PM EST, Dec 19, 2023 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 (%)
May 31, 2021 34.05 34.05 34.05 0 -0.95(-2.71%)
May 28, 2021 34.91 35.00 34.91 35.00 1,334 +1.00(+2.94%)
May 26, 2021 34.00 34.00 34.00 0 +0.25(+0.74%)
May 21, 2021 33.75 33.75 33.75 0 -1.44(-4.09%)
May 19, 2021 35.19 35.19 35.19 0 -0.11(-0.31%)
May 14, 2021 35.30 35.30 35.30 0 +0.30(+0.86%)
May 12, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
May 11, 2021 35.00 35.00 35.00 35.00 1,300 -0.11(-0.31%)
May 10, 2021 35.11 35.11 35.11 35.11 110 +1.76(+5.28%)
May 04, 2021 33.35 33.35 33.35 0 +0.00(+0.00%)
May 03, 2021 33.35 33.35 33.35 80 +0.00(+0.00%)
Apr 30, 2021 33.25 33.35 33.25 33.35 800 -1.23(-3.56%)
Apr 28, 2021 34.58 34.58 34.58 0 +0.00(+0.00%)
Apr 23, 2021 34.58 34.58 34.58 0 -0.42(-1.20%)
Apr 22, 2021 35.00 35.00 35.00 35 +0.00(+0.00%)
Apr 21, 2021 35.00 35.00 35.00 35.00 353 +0.50(+1.45%)
Apr 20, 2021 34.50 34.50 34.50 34.50 900 +1.40(+4.23%)
Apr 16, 2021 33.10 33.10 33.10 0 -0.90(-2.65%)
Apr 15, 2021 34.00 34.00 34.00 34.00 2,034 -0.40(-1.16%)
Apr 13, 2021 34.40 34.40 34.40 0 +0.00(+0.00%)
Apr 12, 2021 34.05 34.41 32.80 34.40 2,303 +0.39(+1.15%)
Apr 09, 2021 34.17 34.17 34.01 34.01 794 -0.16(-0.47%)
Apr 06, 2021 34.17 34.17 34.17 0 +0.17(+0.50%)
Mar 31, 2021 34.00 34.00 34.00 0 -0.01(-0.03%)
Mar 26, 2021 34.01 34.01 34.01 0 +0.01(+0.03%)
Mar 24, 2021 34.00 34.00 34.00 0 -0.10(-0.29%)
Mar 23, 2021 33.82 34.10 33.82 34.10 2,300 +1.50(+4.60%)
Mar 22, 2021 32.60 32.60 32.60 32.60 501 -1.00(-2.98%)
Mar 19, 2021 33.50 33.60 33.49 33.60 900 +0.97(+2.97%)
Mar 16, 2021 32.63 32.63 32.63 0 -0.47(-1.42%)
Mar 15, 2021 32.50 33.23 32.50 33.10 1,351 +0.58(+1.78%)
Mar 12, 2021 32.07 32.52 32.07 32.52 1,489 +0.50(+1.56%)
Mar 11, 2021 31.92 32.02 31.92 32.02 381 +0.02(+0.06%)
Mar 10, 2021 32.00 32.00 32.00 10 +0.00(+0.00%)
Mar 09, 2021 32.00 32.00 32.00 63 +0.00(+0.00%)
Mar 08, 2021 32.00 32.00 32.00 32.00 341 +1.50(+4.92%)
Mar 05, 2021 30.50 30.50 30.50 30.50 100 +0.37(+1.23%)
Mar 04, 2021 30.13 30.13 30.13 6 +0.00(+0.00%)
Mar 03, 2021 30.15 30.15 30.13 30.13 694 -0.37(-1.21%)
Mar 02, 2021 30.20 30.88 30.20 30.50 3,165 +0.00(+0.00%)
Mar 01, 2021 30.90 30.90 30.50 30.50 360 +0.00(+0.00%)
Feb 26, 2021 31.12 31.12 30.50 30.50 1,068 -1.23(-3.88%)
Feb 25, 2021 31.87 31.87 31.73 31.73 1,801 +0.33(+1.05%)
Feb 23, 2021 31.40 31.40 31.40 0 +0.00(+0.00%)
Feb 22, 2021 31.45 31.45 31.40 31.40 5,660 -0.60(-1.88%)
Feb 18, 2021 32.00 32.00 32.00 0 -0.06(-0.19%)
Feb 17, 2021 32.08 32.08 32.05 32.06 850 -0.08(-0.25%)
Feb 16, 2021 32.14 32.14 32.14 54 +0.00(+0.00%)
Feb 12, 2021 32.14 32.14 32.14 0 +0.38(+1.20%)
Feb 11, 2021 31.71 31.76 31.71 31.76 580 +0.05(+0.16%)
Feb 10, 2021 31.71 31.71 31.71 31.71 314 +0.19(+0.60%)
Feb 09, 2021 31.56 31.56 31.52 31.52 1,062 -0.25(-0.79%)
Feb 08, 2021 31.65 31.77 31.47 31.77 1,205 +0.27(+0.86%)
Feb 05, 2021 32.01 32.01 31.50 31.50 1,900 -0.20(-0.63%)
Feb 04, 2021 31.78 31.79 31.70 31.70 1,200 -0.08(-0.25%)
Feb 03, 2021 33.24 33.24 31.61 31.78 3,680 -0.83(-2.55%)
Feb 02, 2021 32.45 32.66 32.18 32.61 1,307 +0.51(+1.59%)
Feb 01, 2021 32.05 33.23 32.05 32.10 6,027 +0.61(+1.94%)
Jan 29, 2021 31.40 31.49 31.40 31.49 2,944 -0.03(-0.10%)
Jan 28, 2021 31.52 31.52 31.52 31.52 113 -0.09(-0.28%)
Jan 27, 2021 32.15 32.15 31.61 31.61 1,400 -0.69(-2.14%)
Jan 26, 2021 32.19 32.30 32.14 32.30 2,200 +0.11(+0.34%)
Jan 25, 2021 32.20 32.54 32.00 32.19 3,900 +0.09(+0.28%)
Jan 22, 2021 32.12 32.12 32.00 32.10 201,189 +0.08(+0.25%)
Jan 20, 2021 32.02 32.02 32.02 0 -0.23(-0.71%)
Jan 18, 2021 32.25 32.25 32.25 0 +0.12(+0.37%)
Jan 15, 2021 31.74 32.13 31.70 32.13 800 +0.68(+2.16%)
Jan 14, 2021 31.45 31.45 31.45 31.45 106 +0.00(+0.00%)
Jan 13, 2021 31.22 31.54 31.22 31.45 400 +0.28(+0.90%)
Jan 12, 2021 31.13 31.18 30.30 31.17 2,275 -0.18(-0.57%)
Jan 11, 2021 31.60 31.60 31.25 31.35 5,819 -0.26(-0.82%)
Jan 08, 2021 31.65 31.72 31.61 31.61 1,105 -0.23(-0.72%)
Jan 07, 2021 31.84 31.84 31.84 31.84 180 +0.27(+0.86%)
Jan 06, 2021 31.18 31.65 30.27 31.57 5,300 +0.53(+1.71%)
Jan 05, 2021 31.04 31.04 31.04 31.04 496 -0.04(-0.13%)
Dec 30, 2020 31.08 31.08 31.08 0 +0.00(+0.00%)
Dec 29, 2020 31.08 31.08 31.08 31.08 160 +1.32(+4.44%)
Dec 24, 2020 29.76 29.76 29.76 0 -0.94(-3.06%)
Dec 23, 2020 30.74 30.74 30.70 30.70 6,100 -0.06(-0.20%)
Dec 22, 2020 30.76 30.76 30.76 25 +0.00(+0.00%)
Dec 21, 2020 30.76 30.76 30.76 30.76 131 -1.54(-4.77%)
Dec 14, 2020 32.30 32.30 32.30 0 +0.15(+0.47%)
Dec 11, 2020 32.20 32.26 32.11 32.15 900 +0.03(+0.09%)
Dec 10, 2020 31.85 32.12 31.84 32.12 800 +0.22(+0.69%)
Dec 09, 2020 32.00 32.00 31.90 31.90 954 -0.24(-0.75%)
Dec 08, 2020 32.14 32.14 32.14 32.14 100 -0.17(-0.53%)
Dec 07, 2020 32.30 32.31 32.30 32.31 300 +0.21(+0.65%)
Dec 04, 2020 32.10 32.10 32.10 32.10 291 -0.12(-0.37%)
Dec 03, 2020 32.22 32.22 32.22 32.22 100 +0.14(+0.44%)
Dec 02, 2020 32.01 32.08 31.91 32.08 1,408 -0.28(-0.87%)
Dec 01, 2020 32.31 32.36 32.24 32.36 673 +0.05(+0.15%)
Nov 30, 2020 32.31 32.31 32.31 32.31 300 -0.44(-1.34%)
Nov 27, 2020 33.24 33.24 32.64 32.75 1,360 +0.27(+0.83%)
Nov 25, 2020 32.48 32.48 32.48 0 +0.07(+0.22%)
Nov 24, 2020 32.52 33.25 32.41 32.41 1,700 +0.56(+1.76%)
Nov 23, 2020 31.60 32.00 31.60 31.85 980 +0.29(+0.92%)
Nov 20, 2020 31.15 31.56 31.15 31.56 750 +0.59(+1.91%)
Nov 19, 2020 31.66 31.66 30.97 30.97 300 -0.52(-1.65%)
Nov 18, 2020 31.55 31.64 31.46 31.49 4,504 -0.24(-0.76%)
Nov 17, 2020 31.28 31.73 31.28 31.73 2,500 +0.45(+1.44%)
Nov 16, 2020 31.49 31.49 31.28 31.28 615 +0.01(+0.03%)
Nov 13, 2020 31.94 31.94 31.19 31.27 1,600 -0.36(-1.14%)
Nov 12, 2020 31.54 31.63 31.00 31.63 4,200 -0.38(-1.19%)
Nov 11, 2020 32.01 32.01 32.01 32.01 325 +0.43(+1.36%)
Nov 10, 2020 31.69 31.77 31.58 31.58 2,748 +0.18(+0.57%)
Nov 09, 2020 31.10 31.40 31.10 31.40 2,800 +0.88(+2.88%)
Nov 06, 2020 30.52 30.52 30.52 30.52 100 -0.48(-1.55%)
Nov 05, 2020 31.00 31.15 30.50 31.00 2,810 -0.35(-1.12%)
Nov 04, 2020 31.35 31.35 31.35 31.35 2,500 -0.52(-1.63%)
Nov 03, 2020 31.55 31.87 31.55 31.87 700 +0.53(+1.69%)
Nov 02, 2020 31.39 31.40 31.34 31.34 1,450 -1.51(-4.60%)
Oct 30, 2020 32.85 32.85 32.85 60 +0.00(+0.00%)
Oct 29, 2020 32.50 32.85 32.50 32.85 1,600 +0.05(+0.15%)
Oct 28, 2020 32.80 32.80 32.80 32.80 500 -0.34(-1.03%)
Oct 27, 2020 33.15 33.15 33.14 33.14 1,600 -0.55(-1.63%)
Oct 26, 2020 33.69 33.69 33.69 33.69 214 -0.22(-0.65%)
Oct 22, 2020 33.91 33.91 33.91 0 -0.20(-0.59%)
Oct 19, 2020 34.11 34.11 34.11 0 +0.00(+0.00%)
Oct 15, 2020 34.11 34.11 34.11 0 +0.84(+2.52%)
Oct 14, 2020 33.10 33.29 33.10 33.27 2,125 -0.40(-1.19%)
Oct 13, 2020 33.35 33.67 33.35 33.67 3,500 +0.08(+0.24%)
Oct 09, 2020 33.59 33.59 33.59 0 +0.42(+1.27%)
Oct 07, 2020 33.17 33.17 33.17 0 +0.00(+0.00%)
Oct 06, 2020 33.21 33.30 33.17 33.17 500 +0.04(+0.12%)
Oct 05, 2020 32.26 33.13 32.26 33.13 625 +1.05(+3.27%)
Oct 02, 2020 32.12 32.12 31.61 32.08 2,300 -0.19(-0.59%)
Oct 01, 2020 32.24 32.31 32.18 32.27 400 +0.32(+1.00%)
Sep 30, 2020 32.20 32.20 31.95 31.95 1,739 -0.10(-0.31%)
Sep 29, 2020 32.05 32.05 32.05 32.05 500 -0.15(-0.47%)
Sep 28, 2020 32.07 32.30 32.07 32.20 1,844 +0.66(+2.09%)
Sep 24, 2020 31.54 31.54 31.54 0 -0.27(-0.85%)
Sep 23, 2020 31.81 31.81 31.81 2 +0.00(+0.00%)
Sep 17, 2020 31.81 31.81 31.81 0 -0.44(-1.36%)
Sep 16, 2020 32.25 32.25 32.25 32.25 500 -0.11(-0.34%)
Sep 14, 2020 32.36 32.36 32.36 0 +0.09(+0.28%)
Sep 11, 2020 32.27 32.27 32.27 32.27 600 -0.07(-0.22%)
Sep 04, 2020 32.34 32.34 32.34 0 -0.54(-1.64%)
Sep 03, 2020 32.82 32.88 32.82 32.88 200 -0.52(-1.56%)
Sep 02, 2020 33.40 33.40 33.40 33.40 405 +0.45(+1.37%)
Sep 01, 2020 32.70 32.95 32.70 32.95 1,508 -0.21(-0.63%)
Aug 31, 2020 33.16 33.16 33.16 30 +0.00(+0.00%)
Aug 28, 2020 33.16 33.16 33.16 33.16 305 -0.14(-0.42%)
Aug 27, 2020 33.37 33.37 33.07 33.30 500 -0.20(-0.60%)
Aug 26, 2020 33.50 33.50 33.50 65 +0.00(+0.00%)
Aug 25, 2020 33.50 33.50 33.50 33.50 500 +0.28(+0.84%)
Aug 20, 2020 33.22 33.22 33.22 0 +0.17(+0.51%)
Aug 19, 2020 33.05 33.05 33.05 33.05 200 -0.17(-0.51%)
Aug 18, 2020 33.00 33.22 32.99 33.22 2,700 +0.20(+0.61%)
Aug 17, 2020 33.02 33.02 33.02 65 +0.00(+0.00%)
Aug 14, 2020 33.02 33.02 33.02 33.02 520 +0.02(+0.06%)
Aug 13, 2020 33.00 33.00 33.00 7 +0.00(+0.00%)
Aug 12, 2020 33.67 33.67 33.00 33.00 1,593 -0.51(-1.52%)
Aug 11, 2020 33.40 33.51 33.40 33.51 459 +0.75(+2.29%)
Aug 10, 2020 32.69 32.76 32.62 32.76 1,324 -0.74(-2.21%)
Aug 07, 2020 33.50 33.50 33.50 33.50 143 -1.01(-2.93%)
Aug 05, 2020 34.51 34.51 34.51 0 +0.00(+0.00%)
Aug 04, 2020 34.51 34.51 34.51 34.51 100 +0.00(+0.00%)
Jul 31, 2020 34.51 34.51 34.51 0 +0.11(+0.32%)
Jul 30, 2020 34.44 34.44 34.40 34.40 1,801 +0.33(+0.97%)
Jul 28, 2020 34.07 34.07 34.07 0 +0.86(+2.59%)
Jul 27, 2020 33.50 33.50 33.21 33.21 432 -0.27(-0.81%)
Jul 21, 2020 33.48 33.48 33.48 0 -0.84(-2.45%)
Jul 20, 2020 34.53 34.53 34.32 34.32 1,400 -0.03(-0.09%)
Jul 17, 2020 34.30 34.35 34.30 34.35 700 +0.03(+0.09%)
Jul 16, 2020 34.27 34.36 34.24 34.32 4,500 -0.46(-1.32%)
Jul 15, 2020 34.79 34.79 34.78 34.78 209 -0.21(-0.60%)
Jul 14, 2020 34.99 34.99 34.99 34.99 100 +0.96(+2.82%)
Jul 13, 2020 33.73 34.26 33.73 34.03 1,300 -0.22(-0.64%)
Jul 09, 2020 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 08, 2020 34.25 34.25 34.25 34.25 300 +0.29(+0.85%)
Jul 07, 2020 33.96 33.96 33.96 6 +0.00(+0.00%)
Jul 06, 2020 34.08 34.08 33.96 33.96 1,017 -0.26(-0.76%)
Jul 03, 2020 34.54 34.54 34.22 34.22 500 +0.08(+0.23%)
Jul 02, 2020 33.77 34.14 33.77 34.14 1,155 +1.05(+3.17%)
Jun 30, 2020 33.09 33.09 33.09 0 +0.30(+0.91%)
Jun 29, 2020 32.79 32.79 32.79 32.79 1,000 +0.09(+0.28%)
Jun 26, 2020 32.70 32.70 32.70 1 +0.00(+0.00%)
Jun 25, 2020 32.69 32.70 32.69 32.70 200 +0.15(+0.46%)
Jun 24, 2020 32.72 32.72 32.55 32.55 1,326 -0.27(-0.82%)
Jun 23, 2020 32.50 33.29 32.50 32.82 5,012 +1.04(+3.27%)
Jun 22, 2020 31.78 31.78 31.78 30 +0.00(+0.00%)
Jun 19, 2020 31.85 31.85 31.78 31.78 1,200 -0.23(-0.72%)
Jun 18, 2020 32.00 32.01 31.98 32.01 1,150 +0.20(+0.63%)
Jun 17, 2020 31.81 31.81 31.81 48 +0.00(+0.00%)
Jun 16, 2020 31.95 32.12 31.79 31.81 3,860 +0.76(+2.45%)
Jun 12, 2020 31.05 31.05 31.05 0 +0.55(+1.80%)
Jun 11, 2020 31.00 31.00 30.50 30.50 579 -1.66(-5.16%)
Jun 10, 2020 32.44 32.85 32.16 32.16 976 -1.26(-3.77%)
Jun 09, 2020 32.57 33.42 32.57 33.42 240 -0.47(-1.39%)
Jun 08, 2020 33.71 34.05 33.71 33.89 500 +0.76(+2.29%)
Jun 05, 2020 33.13 33.17 33.13 33.13 930 +0.15(+0.45%)
Jun 04, 2020 33.07 33.07 32.94 32.98 2,000 -0.23(-0.69%)
Jun 03, 2020 33.21 33.21 33.21 33.21 600 +0.46(+1.40%)
Jun 02, 2020 32.43 32.75 32.40 32.75 1,300 +0.26(+0.80%)
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.