Canadian Utilities Prf H

CU_pj
🏛️ canada →
21.83
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 18.25 18.45 18.25 18.33 0.0M
2022-12-28 18.50 18.50 18.12 18.25 0.0M
2022-12-23 18.60 18.60 18.45 18.50 0.0M
2022-12-22 18.45 18.51 18.37 18.50 0.0M
2022-12-21 18.38 18.63 18.37 18.63 0.0M
2022-12-20 18.50 18.50 18.34 18.36 0.0M
2022-12-19 18.41 18.56 18.40 18.44 0.0M
2022-12-16 18.39 18.50 18.37 18.45 0.0M
2022-12-15 18.45 18.62 18.31 18.49 0.4M
2022-12-14 18.50 18.55 18.35 18.40 0.0M
2022-12-13 18.50 18.75 18.45 18.60 0.0M
2022-12-12 18.40 18.40 18.40 18.40 0.0M
2022-12-09 18.35 18.55 18.23 18.26 0.0M
2022-12-08 18.35 18.50 18.25 18.50 0.1M
2022-12-07 18.26 18.51 18.25 18.35 0.0M
2022-12-06 18.45 18.55 18.40 18.40 0.0M
2022-12-05 18.45 18.75 18.45 18.75 0.1M
2022-12-02 18.60 18.75 18.60 18.75 0.0M
2022-12-01 18.49 18.70 18.49 18.70 0.0M
2022-11-30 18.35 18.35 18.30 18.35 0.0M
2022-11-29 18.25 18.44 18.10 18.34 0.0M
2022-11-28 18.50 18.50 18.30 18.40 0.0M
2022-11-25 18.40 18.49 18.32 18.32 0.0M
2022-11-24 18.09 18.38 17.90 18.38 0.0M
2022-11-23 17.90 18.10 17.85 18.10 0.0M
2022-11-22 17.89 17.90 17.89 17.90 0.0M
2022-11-21 17.92 17.92 17.70 17.73 0.0M
2022-11-18 17.75 17.75 17.70 17.72 0.0M
2022-11-17 17.99 18.14 17.67 17.67 0.0M
2022-11-16 18.00 18.00 17.65 17.70 0.0M
2022-11-15 17.93 18.00 17.72 17.96 0.0M
2022-11-14 17.85 17.85 17.80 17.80 0.0M
2022-11-11 18.00 18.05 17.95 17.95 0.0M
2022-11-10 17.90 18.00 17.80 17.92 0.0M
2022-11-09 17.48 17.60 17.48 17.60 0.0M
2022-11-08 17.51 17.70 17.51 17.70 0.0M
2022-11-07 17.70 17.75 17.67 17.75 0.0M
2022-11-04 17.85 17.85 17.55 17.55 0.0M
2022-11-03 18.00 18.00 17.84 17.95 0.0M
2022-11-01 18.65 18.75 18.65 18.75 0.0M
2022-10-31 18.68 18.90 18.68 18.90 0.0M
2022-10-28 18.90 18.92 18.90 18.92 0.0M
2022-10-27 18.70 18.95 18.63 18.95 0.0M
2022-10-26 18.35 18.74 18.35 18.73 0.1M
2022-10-25 18.20 18.34 18.11 18.11 0.0M
2022-10-24 18.15 18.15 18.15 18.15 0.0M
2022-10-21 18.48 18.50 18.31 18.50 0.0M
2022-10-20 18.49 18.49 18.40 18.40 0.0M
2022-10-19 18.48 18.50 18.48 18.50 0.0M
2022-10-18 18.35 18.50 18.35 18.50 0.0M
2022-10-17 18.36 18.50 18.35 18.50 0.0M
2022-10-14 18.00 18.35 18.00 18.35 0.0M
2022-10-12 18.50 18.50 18.50 18.50 0.0M
2022-10-11 18.80 18.80 18.60 18.60 0.0M
2022-10-07 18.90 19.00 18.90 18.90 0.0M
2022-10-06 19.10 19.10 19.00 19.10 0.0M
2022-10-05 18.61 19.15 18.61 19.15 0.0M
2022-10-04 19.19 19.20 18.85 18.85 0.0M
2022-10-03 18.75 19.00 18.75 19.00 0.0M
2022-09-30 18.90 18.90 18.66 18.66 0.0M
2022-09-29 18.70 18.70 18.65 18.65 0.0M
2022-09-28 18.85 19.05 18.85 19.05 0.0M
2022-09-27 18.86 18.86 18.85 18.85 0.0M
2022-09-23 18.88 19.09 18.76 19.09 0.0M
2022-09-22 19.15 19.15 19.15 19.15 0.0M
2022-09-21 19.45 19.46 19.23 19.30 0.0M
2022-09-20 19.52 19.52 19.45 19.45 0.0M
2022-09-19 19.64 19.64 19.52 19.52 0.0M
2022-09-16 19.40 19.55 19.40 19.41 0.0M
2022-09-15 19.32 19.60 19.30 19.40 0.0M
2022-09-14 19.60 19.60 19.40 19.40 0.0M
2022-09-13 19.80 19.80 19.50 19.50 0.0M
2022-09-12 19.83 19.83 19.83 19.83 0.0M
2022-09-09 19.55 19.65 19.50 19.50 0.0M
2022-09-08 19.70 19.70 19.60 19.60 0.0M
2022-09-07 19.51 19.51 19.51 19.51 0.0M
2022-09-02 20.11 20.11 20.00 20.00 0.0M
2022-09-01 20.49 20.49 20.49 20.49 0.0M
2022-08-31 20.35 20.35 20.25 20.25 0.0M
2022-08-30 20.10 20.49 20.10 20.49 0.0M
2022-08-29 20.16 20.16 20.16 20.16 0.0M
2022-08-26 20.47 20.50 20.47 20.50 0.0M
2022-08-25 20.49 20.50 20.25 20.50 0.0M
2022-08-24 20.25 20.50 20.25 20.50 0.0M
2022-08-23 20.09 20.09 20.08 20.08 0.0M
2022-08-22 20.50 20.95 20.10 20.41 0.0M
2022-08-19 20.40 20.40 20.15 20.15 0.0M
2022-08-18 20.75 20.75 20.40 20.40 0.0M
2022-08-17 20.55 20.65 20.52 20.65 0.0M
2022-08-16 20.70 20.75 20.60 20.61 0.0M
2022-08-15 20.78 20.78 20.70 20.70 0.0M
2022-08-12 21.00 21.00 20.75 21.00 0.0M
2022-08-11 21.00 21.00 20.65 20.65 0.0M
2022-08-08 20.75 20.75 20.70 20.70 0.0M
2022-08-04 20.75 20.75 20.75 20.75 0.0M
2022-08-03 20.31 20.90 20.31 20.90 0.0M
2022-08-02 20.75 20.75 20.75 20.75 0.0M
2022-07-29 20.40 20.75 20.40 20.75 0.0M
2022-07-28 20.12 20.25 20.10 20.10 0.0M
2022-07-27 20.35 20.35 20.00 20.00 0.0M
2022-07-26 20.02 20.30 20.00 20.30 0.0M
2022-07-25 19.95 20.11 19.95 20.11 0.0M
2022-07-22 19.73 19.91 19.73 19.91 0.0M
2022-07-21 20.50 20.50 19.70 19.70 0.0M
2022-07-20 20.10 20.10 20.00 20.05 0.0M
2022-07-19 20.10 20.10 20.00 20.10 0.0M
2022-07-18 20.00 20.10 20.00 20.10 0.0M
2022-07-15 20.05 20.90 19.72 20.90 0.0M
2022-07-14 20.05 20.05 20.05 20.05 0.0M
2022-07-13 19.94 19.95 19.94 19.95 0.0M
2022-07-12 20.00 20.30 20.00 20.26 0.0M
2022-07-11 19.80 19.90 19.80 19.88 0.0M
2022-07-08 20.20 20.20 20.00 20.00 0.0M
2022-07-07 20.00 20.02 19.86 20.00 0.0M
2022-07-06 20.00 20.00 19.70 19.70 0.0M
2022-07-05 20.00 20.25 19.85 20.00 0.0M
2022-07-04 20.00 20.00 20.00 20.00 0.0M
2022-06-30 19.85 19.85 19.85 19.85 0.0M
2022-06-29 20.00 20.00 20.00 20.00 0.0M
2022-06-28 19.90 20.00 19.80 19.99 0.0M
2022-06-27 19.79 19.90 19.79 19.90 0.0M
2022-06-24 19.75 19.85 19.70 19.85 0.0M
2022-06-23 19.79 19.79 19.53 19.53 0.0M
2022-06-22 20.49 20.49 19.73 19.73 0.0M
2022-06-21 20.00 20.00 20.00 20.00 0.0M
2022-06-17 20.20 20.33 20.20 20.33 0.0M
2022-06-16 20.27 20.27 20.05 20.05 0.0M
2022-06-15 20.71 20.71 20.59 20.59 0.0M
2022-06-14 20.50 20.75 20.45 20.67 0.0M
2022-06-13 20.80 20.80 20.50 20.80 0.0M
2022-06-10 21.15 21.30 21.00 21.30 0.0M
2022-06-09 21.50 21.50 21.17 21.17 0.0M
2022-06-08 21.50 21.50 21.45 21.45 0.0M
2022-06-07 21.51 21.51 21.50 21.50 0.0M
2022-06-06 21.71 21.71 21.49 21.50 0.0M
2022-06-03 21.59 21.59 21.39 21.59 0.0M
2022-06-02 21.21 21.50 21.21 21.34 0.0M
2022-06-01 21.50 21.75 21.40 21.75 0.0M
2022-05-31 21.10 21.55 21.10 21.52 0.0M
2022-05-26 20.70 20.70 20.70 20.70 0.0M
2022-05-25 20.50 20.70 20.50 20.70 0.0M
2022-05-24 20.60 20.60 20.35 20.35 0.0M
2022-05-20 20.65 20.65 20.54 20.62 0.0M
2022-05-19 20.49 20.51 20.32 20.51 0.0M
2022-05-18 20.49 20.49 20.48 20.48 0.0M
2022-05-17 20.50 20.50 20.31 20.50 0.0M
2022-05-16 20.30 20.45 20.30 20.45 0.0M
2022-05-13 20.25 20.26 20.25 20.26 0.0M
2022-05-12 20.45 20.45 20.25 20.25 0.0M
2022-05-11 20.50 20.50 20.36 20.45 0.0M
2022-05-10 20.45 20.50 20.30 20.50 0.0M
2022-05-09 20.46 20.55 20.30 20.50 0.0M
2022-05-06 20.85 20.85 20.50 20.85 0.0M
2022-05-05 20.57 20.77 20.44 20.77 0.0M
2022-05-04 20.57 20.57 20.50 20.55 0.0M
2022-05-03 20.65 20.99 20.40 20.99 0.0M
2022-05-02 20.75 20.99 20.65 20.65 0.0M
2022-04-29 20.60 20.94 20.59 20.70 0.0M
2022-04-28 20.10 20.59 20.10 20.58 0.0M
2022-04-27 20.31 20.31 19.95 20.11 0.0M
2022-04-26 20.50 20.70 20.31 20.31 0.0M
2022-04-25 20.75 20.90 20.52 20.52 0.0M
2022-04-22 21.45 21.45 21.02 21.23 0.0M
2022-04-21 21.75 21.75 21.34 21.34 0.0M
2022-04-20 21.95 21.95 21.60 21.75 0.0M
2022-04-19 21.95 21.95 21.66 21.95 0.0M
2022-04-18 22.14 22.15 21.80 22.01 0.0M
2022-04-14 22.00 22.25 22.00 22.05 0.0M
2022-04-13 22.01 22.25 21.99 22.15 0.0M
2022-04-12 22.00 22.01 22.00 22.00 0.6M
2022-04-11 22.60 22.60 22.24 22.25 0.0M
2022-04-08 21.85 22.60 21.85 22.60 0.0M
2022-04-07 22.52 22.52 22.10 22.10 0.0M
2022-04-06 23.10 23.10 22.80 22.80 0.0M
2022-04-05 23.21 23.21 23.10 23.10 0.0M
2022-04-04 23.50 23.50 23.35 23.35 0.0M
2022-04-01 23.27 23.27 23.25 23.25 0.0M
2022-03-31 23.20 23.60 23.19 23.60 0.0M
2022-03-30 23.11 23.36 23.00 23.10 0.0M
2022-03-29 22.98 23.40 22.98 23.40 0.0M
2022-03-28 23.58 23.58 22.73 22.82 0.0M
2022-03-25 23.78 23.87 23.65 23.87 0.0M
2022-03-24 24.00 24.00 23.66 23.85 0.0M
2022-03-23 23.64 24.06 23.62 24.00 0.1M
2022-03-22 23.71 24.25 23.71 23.84 0.0M
2022-03-21 24.10 24.10 23.66 23.66 0.0M
2022-03-18 24.25 24.35 24.15 24.15 0.0M
2022-03-17 24.40 24.40 24.27 24.27 0.0M
2022-03-16 24.40 24.50 24.40 24.50 0.0M
2022-03-15 24.47 24.47 24.40 24.40 0.0M
2022-03-14 24.75 24.75 24.46 24.46 0.0M
2022-03-11 25.00 25.00 24.75 24.75 0.0M
2022-03-10 24.95 24.95 24.34 24.34 0.0M
2022-03-09 25.02 25.04 24.85 24.85 0.0M
2022-03-08 25.10 25.10 24.10 25.07 0.0M
2022-03-07 25.00 25.25 25.00 25.06 0.0M
2022-03-04 25.00 25.12 24.85 25.00 0.0M
2022-03-03 25.00 25.25 24.76 24.76 0.0M
2022-03-02 25.05 25.20 25.05 25.20 0.0M
2022-03-01 24.96 25.24 24.62 25.23 0.0M
2022-02-28 25.00 25.10 25.00 25.10 0.0M
2022-02-25 24.98 25.00 24.96 24.96 0.0M
2022-02-24 25.00 25.00 24.63 24.63 0.0M
2022-02-23 24.75 24.80 24.75 24.75 0.0M
2022-02-22 24.81 24.81 24.75 24.80 0.0M
2022-02-18 24.90 24.90 24.80 24.82 0.0M
2022-02-17 25.00 25.00 24.79 24.79 0.0M
2022-02-16 24.99 25.03 24.76 25.00 0.0M
2022-02-15 24.75 24.85 24.72 24.80 0.0M
2022-02-14 25.05 25.05 24.85 24.85 0.0M
2022-02-11 25.12 25.15 25.00 25.00 0.0M
2022-02-10 25.15 25.15 25.00 25.00 0.0M
2022-02-09 25.11 25.14 25.10 25.14 0.0M
2022-02-08 25.20 25.20 25.05 25.10 0.0M
2022-02-07 25.24 25.24 25.13 25.13 0.0M
2022-02-04 25.23 25.23 25.04 25.20 0.0M
2022-02-03 25.19 25.25 25.19 25.24 0.0M
2022-02-02 25.10 25.20 25.10 25.20 0.0M
2022-02-01 25.19 25.25 25.18 25.25 0.0M
2022-01-31 25.11 25.25 25.11 25.24 0.0M
2022-01-28 25.28 25.55 25.20 25.30 0.0M
2022-01-27 25.05 25.31 25.00 25.31 0.0M
2022-01-26 25.15 25.18 25.10 25.14 0.0M
2022-01-25 25.15 25.17 25.10 25.15 0.0M
2022-01-24 25.55 25.55 24.90 24.98 0.0M
2022-01-21 25.55 25.80 25.37 25.63 0.2M
2022-01-20 25.55 25.73 25.55 25.66 0.0M
2022-01-19 25.50 25.74 25.44 25.56 0.0M
2022-01-18 25.60 25.69 25.50 25.69 0.0M
2022-01-17 25.50 25.74 25.50 25.59 0.0M
2022-01-14 25.80 25.80 25.80 25.80 0.0M
2022-01-13 25.90 25.90 25.42 25.80 0.0M
2022-01-12 25.30 25.98 25.25 25.75 0.0M
2022-01-11 25.12 25.50 25.12 25.50 0.0M
2022-01-10 25.49 25.49 25.20 25.30 0.0M
2022-01-07 25.15 25.15 25.05 25.15 0.0M
2022-01-06 25.05 25.15 25.05 25.15 0.0M
2022-01-05 25.20 25.25 24.99 25.22 0.0M
2022-01-04 25.40 26.24 25.20 25.25 0.0M