Canadian Utilities Ltd Pref G (CU_pg)

CU_pg
🏛️ Kanada →
20.83
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 24.93 25.00 24.81 24.81 0.0M
2021-12-30 24.50 24.73 24.50 24.73 0.0M
2021-12-29 24.25 24.36 24.25 24.36 0.0M
2021-12-23 24.24 24.25 24.15 24.15 0.0M
2021-12-22 24.10 24.20 24.10 24.10 0.0M
2021-12-21 24.05 24.10 24.05 24.10 0.0M
2021-12-20 23.95 24.10 23.95 24.10 0.0M
2021-12-17 23.96 23.96 23.95 23.95 0.0M
2021-12-16 24.00 24.00 24.00 24.00 0.0M
2021-12-15 23.99 24.00 23.95 23.95 0.0M
2021-12-14 23.95 23.96 23.95 23.95 0.0M
2021-12-13 23.95 24.00 23.95 23.95 0.0M
2021-12-09 23.94 24.05 23.94 24.00 0.0M
2021-12-08 23.89 23.95 23.89 23.95 0.0M
2021-12-07 24.00 24.05 23.94 24.05 0.0M
2021-12-06 23.91 24.00 23.88 23.88 0.0M
2021-12-03 23.97 24.05 23.96 24.05 0.0M
2021-12-02 24.25 24.25 24.25 24.25 0.0M
2021-12-01 24.15 24.15 24.15 24.15 0.0M
2021-11-30 24.18 24.30 24.18 24.30 0.0M
2021-11-29 24.25 24.39 24.20 24.20 0.0M
2021-11-26 24.36 24.36 24.16 24.16 0.0M
2021-11-25 24.50 24.50 24.50 24.50 0.0M
2021-11-24 24.50 24.50 24.50 24.50 0.0M
2021-11-23 24.53 24.53 24.50 24.50 0.0M
2021-11-19 24.61 24.81 24.60 24.81 0.0M
2021-11-18 24.70 24.80 24.61 24.72 0.0M
2021-11-17 24.74 24.75 24.66 24.75 0.0M
2021-11-16 24.75 24.75 24.60 24.60 0.0M
2021-11-15 24.57 24.58 24.57 24.57 0.0M
2021-11-12 24.70 24.70 24.70 24.70 0.0M
2021-11-10 24.75 24.75 24.50 24.75 0.0M
2021-11-08 24.52 24.52 24.50 24.52 0.0M
2021-11-04 24.48 24.48 24.48 24.48 0.0M
2021-11-03 24.42 24.43 24.41 24.42 0.0M
2021-11-02 24.71 24.79 24.62 24.70 0.0M
2021-11-01 24.63 24.63 24.63 24.63 0.0M
2021-10-29 24.75 24.98 24.75 24.98 0.0M
2021-10-28 24.77 24.85 24.75 24.75 0.0M
2021-10-27 24.80 25.04 24.80 25.04 0.0M
2021-10-26 25.12 25.12 25.00 25.00 0.0M
2021-10-25 25.07 25.20 25.07 25.19 0.0M
2021-10-22 25.35 25.35 25.17 25.17 0.0M
2021-10-21 25.43 25.43 25.41 25.41 0.0M
2021-10-20 25.27 25.31 25.27 25.30 0.0M
2021-10-19 25.31 25.31 25.31 25.31 0.0M
2021-10-18 25.27 25.45 25.27 25.45 0.0M
2021-10-15 25.40 25.40 25.40 25.40 0.0M
2021-10-14 25.40 25.41 25.40 25.41 0.0M
2021-10-13 25.50 25.52 25.45 25.45 0.0M
2021-10-12 25.49 25.50 25.48 25.48 0.0M
2021-10-08 25.60 25.60 25.25 25.49 0.0M
2021-10-07 25.41 25.50 25.35 25.35 0.0M
2021-10-06 25.65 25.71 25.60 25.60 0.0M
2021-10-05 25.60 25.75 25.60 25.70 0.0M
2021-10-04 25.73 25.75 25.48 25.71 0.0M
2021-10-01 25.77 25.80 25.74 25.74 0.0M
2021-09-30 25.55 25.75 25.55 25.75 0.0M
2021-09-29 25.53 25.70 25.53 25.70 0.0M
2021-09-28 25.43 25.50 25.43 25.50 0.0M
2021-09-27 25.41 25.50 25.41 25.50 0.0M
2021-09-24 25.36 25.50 25.36 25.44 0.0M
2021-09-23 25.30 25.39 25.30 25.36 0.4M
2021-09-22 25.33 25.33 25.30 25.30 0.1M
2021-09-21 25.33 25.35 25.32 25.32 0.0M
2021-09-20 25.40 25.40 25.31 25.32 0.0M
2021-09-17 25.42 25.43 25.40 25.40 0.0M
2021-09-16 25.37 25.40 25.35 25.36 0.0M
2021-09-15 25.40 25.40 25.36 25.40 0.0M
2021-09-14 25.31 25.31 25.31 25.31 0.0M
2021-09-13 25.33 25.33 25.33 25.33 0.0M
2021-09-08 25.35 25.56 25.35 25.56 0.0M
2021-09-07 25.30 25.30 25.30 25.30 0.0M
2021-09-02 25.25 25.25 25.23 25.24 0.0M
2021-09-01 25.29 25.29 25.25 25.25 0.0M
2021-08-31 25.25 25.30 25.25 25.30 0.0M
2021-08-30 25.25 25.25 25.25 25.25 0.0M
2021-08-27 25.29 25.29 25.19 25.25 0.0M
2021-08-26 25.28 25.28 25.28 25.28 0.0M
2021-08-25 25.18 25.18 25.15 25.15 0.0M
2021-08-24 25.35 25.35 25.16 25.16 0.0M
2021-08-23 25.26 25.31 25.20 25.31 0.0M
2021-08-20 25.20 25.25 25.20 25.25 0.0M
2021-08-19 25.25 25.25 25.25 25.25 0.0M
2021-08-17 25.36 25.36 25.36 25.36 0.0M
2021-08-16 25.18 25.30 25.18 25.30 0.0M
2021-08-13 25.25 25.34 25.25 25.33 0.0M
2021-08-12 25.28 25.28 25.17 25.20 0.0M
2021-08-11 25.22 25.30 25.22 25.29 0.0M
2021-08-10 25.25 25.25 25.25 25.25 0.0M
2021-08-09 25.15 25.25 25.15 25.25 0.0M
2021-08-06 25.15 25.25 25.10 25.25 0.0M
2021-08-05 25.11 25.26 25.10 25.15 0.0M
2021-08-04 25.20 25.20 25.10 25.11 0.0M
2021-08-03 25.24 25.24 25.20 25.21 0.0M
2021-07-29 25.15 25.24 25.15 25.24 0.0M
2021-07-28 25.19 25.25 25.19 25.25 0.0M
2021-07-27 25.00 25.10 25.00 25.10 0.0M
2021-07-26 25.09 25.09 25.08 25.08 0.0M
2021-07-23 24.99 25.08 24.99 25.08 0.0M
2021-07-22 24.99 24.99 24.98 24.99 0.0M
2021-07-21 24.76 24.85 24.74 24.85 0.0M
2021-07-20 24.61 24.80 24.61 24.75 0.0M
2021-07-19 24.87 24.87 24.87 24.87 0.0M
2021-07-16 24.81 24.81 24.70 24.70 0.0M
2021-07-15 24.84 24.87 24.73 24.74 0.0M
2021-07-14 24.75 24.83 24.75 24.77 0.0M
2021-07-13 24.61 24.77 24.61 24.70 0.0M
2021-07-12 24.57 24.69 24.57 24.69 0.0M
2021-07-09 24.75 24.80 24.75 24.75 0.0M
2021-07-08 24.75 24.76 24.75 24.76 0.0M
2021-07-07 24.80 24.80 24.71 24.76 0.0M
2021-07-05 24.86 24.90 24.83 24.83 0.0M
2021-07-02 25.00 25.00 24.98 24.98 0.0M
2021-06-29 24.86 24.94 24.76 24.94 0.0M
2021-06-28 24.85 24.86 24.85 24.85 0.0M
2021-06-25 24.90 24.95 24.72 24.93 0.0M
2021-06-24 24.79 24.80 24.70 24.80 0.0M
2021-06-23 24.85 24.85 24.80 24.80 0.0M
2021-06-22 24.95 24.95 24.86 24.86 0.0M
2021-06-21 25.00 25.00 24.95 24.95 0.0M
2021-06-18 24.84 25.02 24.84 25.01 0.0M
2021-06-17 24.65 24.85 24.65 24.85 0.0M
2021-06-16 24.85 24.85 24.63 24.63 0.0M
2021-06-15 24.75 24.85 24.75 24.80 0.0M
2021-06-14 24.80 24.80 24.80 24.80 0.0M
2021-06-11 24.55 24.70 24.55 24.60 0.0M
2021-06-10 24.63 24.67 24.61 24.61 0.0M
2021-06-09 24.57 24.64 24.56 24.63 0.0M
2021-06-08 24.58 24.58 24.58 24.58 0.0M
2021-06-07 24.90 24.90 24.75 24.75 0.0M
2021-06-04 24.80 24.84 24.73 24.84 0.0M
2021-06-03 24.66 24.76 24.66 24.75 0.1M
2021-06-02 24.55 24.56 24.55 24.56 0.0M
2021-05-31 24.35 24.53 24.35 24.53 0.0M
2021-05-28 24.30 24.30 24.27 24.27 0.0M
2021-05-27 24.30 24.30 24.30 24.30 0.0M
2021-05-26 24.24 24.24 24.20 24.23 0.0M
2021-05-25 24.25 24.25 24.14 24.16 0.0M
2021-05-21 24.12 24.23 24.12 24.23 0.0M
2021-05-20 24.12 24.13 24.10 24.13 0.0M
2021-05-19 24.23 24.25 24.23 24.25 0.0M
2021-05-18 24.11 24.25 24.11 24.25 0.0M
2021-05-17 24.21 24.25 24.16 24.16 0.0M
2021-05-14 24.27 24.28 24.20 24.20 0.0M
2021-05-13 24.35 24.35 24.20 24.23 0.0M
2021-05-12 24.40 24.40 24.34 24.34 0.0M
2021-05-11 24.35 24.40 24.31 24.39 0.0M
2021-05-10 24.39 24.39 24.37 24.37 0.0M
2021-05-07 24.26 24.32 24.26 24.32 0.0M
2021-05-06 24.23 24.23 24.14 24.14 0.0M
2021-05-05 24.11 24.20 24.00 24.20 0.0M
2021-05-04 24.35 24.41 24.30 24.40 0.0M
2021-05-03 24.25 24.35 24.24 24.35 0.0M
2021-04-30 24.05 24.24 24.05 24.24 0.0M
2021-04-29 23.98 24.09 23.95 24.06 0.0M
2021-04-28 24.00 24.00 23.99 23.99 0.0M
2021-04-27 23.91 23.99 23.91 23.99 0.0M
2021-04-26 23.77 23.98 23.77 23.98 0.0M
2021-04-22 23.89 23.90 23.86 23.90 0.0M
2021-04-21 23.91 23.95 23.85 23.91 0.0M
2021-04-20 23.90 23.90 23.90 23.90 0.0M
2021-04-19 23.85 23.90 23.80 23.80 0.0M
2021-04-16 23.90 23.90 23.81 23.86 0.0M
2021-04-15 23.91 23.96 23.91 23.94 0.0M
2021-04-14 23.89 23.89 23.84 23.84 0.0M
2021-04-13 23.78 23.90 23.78 23.90 0.0M
2021-04-12 23.75 23.88 23.75 23.88 0.0M
2021-04-09 23.80 23.80 23.80 23.80 0.0M
2021-04-08 23.79 23.79 23.77 23.77 0.0M
2021-04-07 23.85 23.85 23.81 23.81 0.0M
2021-04-06 23.71 23.71 23.70 23.70 0.0M
2021-04-05 23.71 23.75 23.71 23.75 0.0M
2021-04-01 23.71 23.71 23.70 23.70 0.0M
2021-03-31 23.71 23.85 23.56 23.85 0.0M
2021-03-30 23.73 23.73 23.72 23.72 0.0M
2021-03-29 23.70 23.71 23.70 23.71 0.0M
2021-03-26 23.95 23.99 23.80 23.81 0.0M
2021-03-25 23.56 23.86 23.56 23.75 0.0M
2021-03-24 23.90 23.90 23.80 23.80 0.0M
2021-03-23 23.55 23.82 23.55 23.82 0.0M
2021-03-22 23.51 23.60 23.50 23.60 0.0M
2021-03-19 23.34 23.53 23.28 23.39 0.0M
2021-03-18 23.25 23.25 23.25 23.25 0.0M
2021-03-17 23.39 23.40 23.27 23.27 0.0M
2021-03-16 23.30 23.40 23.23 23.40 0.0M
2021-03-15 23.29 23.46 23.29 23.30 0.0M
2021-03-11 23.12 23.49 23.12 23.49 0.0M
2021-03-10 23.09 23.10 23.06 23.06 0.0M
2021-03-09 23.20 23.20 23.03 23.06 0.0M
2021-03-08 23.35 23.41 23.25 23.30 0.0M
2021-03-05 23.42 23.50 23.30 23.35 0.0M
2021-03-04 23.61 23.61 23.56 23.56 0.0M
2021-03-03 23.79 23.79 23.78 23.78 0.0M
2021-03-02 23.95 23.95 23.72 23.78 0.0M
2021-03-01 23.73 23.87 23.71 23.87 0.0M
2021-02-26 23.67 23.97 23.66 23.97 0.0M
2021-02-25 24.25 24.25 23.79 23.79 0.0M
2021-02-24 24.25 24.33 24.25 24.33 0.1M
2021-02-23 24.30 24.33 24.26 24.33 0.1M
2021-02-22 24.25 24.30 24.25 24.28 0.1M
2021-02-19 24.30 24.35 24.25 24.25 0.0M
2021-02-18 24.30 24.35 24.26 24.35 0.0M
2021-02-17 24.26 24.35 24.25 24.25 0.0M
2021-02-16 24.25 24.35 24.20 24.30 0.1M
2021-02-12 24.30 24.35 24.25 24.25 0.0M
2021-02-11 24.25 24.30 24.25 24.30 0.0M
2021-02-10 24.02 24.15 24.01 24.15 0.0M
2021-02-09 24.05 24.05 24.04 24.05 0.0M
2021-02-08 23.91 24.05 23.91 24.05 0.0M
2021-02-05 23.89 24.02 23.89 24.02 0.0M
2021-02-04 23.89 23.90 23.89 23.90 0.0M
2021-02-03 23.70 23.71 23.70 23.70 0.0M
2021-02-02 23.80 23.90 23.80 23.90 0.0M
2021-02-01 23.82 23.85 23.82 23.85 0.0M
2021-01-29 23.82 23.82 23.81 23.81 0.0M
2021-01-28 23.83 23.83 23.82 23.82 0.0M
2021-01-27 23.85 23.85 23.81 23.81 0.0M
2021-01-26 23.81 23.90 23.81 23.89 0.0M
2021-01-25 23.84 23.88 23.84 23.88 0.1M
2021-01-21 23.88 23.88 23.88 23.88 0.0M
2021-01-20 23.81 23.81 23.76 23.76 0.0M
2021-01-19 23.89 23.89 23.77 23.79 0.0M
2021-01-18 23.88 23.89 23.88 23.89 0.0M
2021-01-15 23.90 23.90 23.77 23.77 0.0M
2021-01-14 23.90 23.90 23.85 23.86 0.0M
2021-01-13 23.85 23.90 23.78 23.90 0.0M
2021-01-12 23.90 23.90 23.85 23.88 0.0M
2021-01-11 23.79 23.90 23.79 23.90 0.0M
2021-01-08 23.72 23.90 23.72 23.90 0.0M
2021-01-07 23.63 23.75 23.63 23.75 0.0M
2021-01-06 23.75 23.75 23.58 23.58 0.0M
2021-01-05 23.75 23.80 23.75 23.75 0.0M