Canadian Utilities Ltd Preferred Series HH (CU_pj)

CU_pj
🏛️ Kanada →
21.83
Letzte Aktualisierung: 2025-10-06
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
2023-12-29 17.89 17.99 17.89 17.99 0.0M
2023-12-28 17.85 17.85 17.66 17.68 0.0M
2023-12-27 17.75 17.90 17.75 17.76 0.0M
2023-12-22 17.80 17.80 17.57 17.80 0.0M
2023-12-21 17.19 17.79 17.19 17.70 0.0M
2023-12-20 17.52 17.68 17.38 17.50 0.0M
2023-12-19 17.55 17.70 17.45 17.68 0.0M
2023-12-18 17.22 17.80 17.22 17.70 0.0M
2023-12-15 17.46 17.90 17.46 17.79 0.0M
2023-12-14 17.53 17.81 17.31 17.76 0.0M
2023-12-13 17.20 17.45 17.20 17.45 0.0M
2023-12-12 17.39 17.40 17.25 17.25 0.0M
2023-12-11 17.50 17.50 17.26 17.36 0.0M
2023-12-08 17.74 17.74 17.50 17.50 0.0M
2023-12-07 17.66 17.71 17.51 17.52 0.0M
2023-12-06 17.80 17.83 17.66 17.66 0.0M
2023-12-05 17.65 17.65 17.61 17.65 0.0M
2023-12-04 17.75 17.75 17.57 17.65 0.0M
2023-12-01 17.69 17.75 17.59 17.61 0.0M
2023-11-30 17.66 17.66 17.58 17.58 0.0M
2023-11-29 17.60 17.71 17.60 17.62 0.0M
2023-11-28 17.57 17.70 17.57 17.60 0.0M
2023-11-27 17.60 17.60 17.54 17.57 0.0M
2023-11-24 17.56 17.76 17.52 17.52 0.0M
2023-11-22 17.55 17.74 17.55 17.74 0.0M
2023-11-21 17.57 17.57 17.35 17.35 0.0M
2023-11-20 17.32 17.53 17.29 17.53 0.0M
2023-11-17 17.54 17.55 17.21 17.21 0.0M
2023-11-16 17.47 17.54 17.25 17.26 0.0M
2023-11-15 17.56 17.70 17.47 17.47 0.0M
2023-11-14 17.36 17.51 17.36 17.50 0.0M
2023-11-13 17.15 17.26 17.15 17.20 0.0M
2023-11-10 17.25 17.25 17.25 17.25 0.0M
2023-11-09 17.35 17.40 17.25 17.25 0.0M
2023-11-08 17.27 17.43 17.27 17.43 0.0M
2023-11-07 17.57 17.57 17.55 17.55 0.0M
2023-11-06 17.51 17.54 17.51 17.53 0.0M
2023-11-03 17.00 17.34 17.00 17.33 0.0M
2023-11-02 17.15 17.20 17.00 17.00 0.0M
2023-11-01 16.35 16.61 16.35 16.61 0.0M
2023-10-31 16.72 16.76 16.60 16.60 0.0M
2023-10-30 16.75 16.75 16.68 16.68 0.0M
2023-10-27 16.68 16.68 16.68 16.68 0.0M
2023-10-26 16.80 16.85 16.63 16.63 0.0M
2023-10-25 16.90 16.90 16.80 16.80 0.0M
2023-10-24 17.00 17.00 16.81 16.82 0.0M
2023-10-23 16.86 16.86 16.76 16.80 0.0M
2023-10-20 17.06 17.06 16.86 16.86 0.0M
2023-10-19 16.91 16.96 16.85 16.86 0.0M
2023-10-18 17.15 17.15 16.91 16.91 0.0M
2023-10-17 17.15 17.15 17.06 17.10 0.0M
2023-10-16 17.02 17.25 16.92 17.02 0.0M
2023-10-13 16.78 17.03 16.78 17.02 0.0M
2023-10-12 17.00 17.00 16.85 16.86 0.0M
2023-10-11 16.90 16.90 16.87 16.89 0.0M
2023-10-10 16.70 16.89 16.70 16.73 0.0M
2023-10-06 16.55 16.66 16.55 16.66 0.0M
2023-10-05 16.74 16.74 16.64 16.64 0.0M
2023-10-04 16.87 16.95 16.87 16.87 0.0M
2023-10-03 16.85 16.93 16.72 16.87 0.0M
2023-10-02 17.04 17.04 16.80 16.93 0.0M
2023-09-29 17.04 17.04 17.04 17.04 0.0M
2023-09-28 17.10 17.10 17.10 17.10 0.0M
2023-09-27 17.08 17.35 16.95 17.15 0.1M
2023-09-26 17.00 17.20 17.00 17.03 0.0M
2023-09-25 17.16 17.16 16.75 17.00 0.0M
2023-09-22 17.18 17.18 17.16 17.16 0.0M
2023-09-20 17.50 17.50 17.31 17.35 0.1M
2023-09-19 17.30 17.31 17.30 17.31 0.0M
2023-09-18 17.30 17.40 17.30 17.39 0.0M
2023-09-15 17.32 17.32 17.32 17.32 0.0M
2023-09-14 17.49 17.49 17.49 17.49 0.0M
2023-09-13 17.30 17.30 17.30 17.30 0.0M
2023-09-12 17.20 17.39 17.17 17.38 0.0M
2023-09-11 17.25 17.25 17.17 17.20 0.0M
2023-09-08 17.25 17.25 17.25 17.25 0.0M
2023-09-07 17.16 17.18 17.15 17.15 0.0M
2023-09-06 17.35 17.35 17.35 17.35 0.0M
2023-09-01 17.15 17.43 17.15 17.43 0.0M
2023-08-31 16.95 17.15 16.95 17.05 0.0M
2023-08-30 17.20 17.20 16.95 17.00 0.0M
2023-08-29 16.90 17.20 16.90 17.20 0.0M
2023-08-28 17.00 17.00 16.80 16.80 0.0M
2023-08-25 17.19 17.19 17.06 17.10 0.0M
2023-08-23 17.06 17.06 17.05 17.05 0.0M
2023-08-22 16.91 17.05 16.65 17.05 0.0M
2023-08-21 17.35 17.35 17.00 17.00 0.0M
2023-08-18 17.32 17.37 17.32 17.37 0.0M
2023-08-17 17.45 17.49 17.35 17.44 0.0M
2023-08-16 17.33 17.44 17.10 17.26 0.0M
2023-08-15 17.45 17.45 17.45 17.45 0.0M
2023-08-14 17.31 17.42 17.31 17.42 0.0M
2023-08-11 17.37 17.64 17.35 17.60 0.0M
2023-08-10 17.46 17.79 17.46 17.50 0.0M
2023-08-08 17.88 17.88 17.60 17.70 0.0M
2023-08-04 17.30 17.30 17.22 17.23 0.0M
2023-08-03 17.45 17.45 17.20 17.20 0.0M
2023-08-02 17.36 17.50 17.36 17.40 0.0M
2023-08-01 17.61 17.79 17.61 17.67 0.1M
2023-07-31 17.57 17.57 17.57 17.57 0.0M
2023-07-28 17.69 17.78 17.57 17.57 0.0M
2023-07-27 17.81 17.81 17.60 17.73 0.0M
2023-07-26 17.95 17.95 17.90 17.90 0.0M
2023-07-25 18.00 18.00 17.92 17.92 0.0M
2023-07-24 18.21 18.21 17.91 17.91 0.0M
2023-07-21 17.75 17.75 17.50 17.51 0.2M
2023-07-20 17.65 17.65 17.60 17.60 0.0M
2023-07-19 17.41 17.41 17.41 17.41 0.0M
2023-07-18 17.55 17.55 17.38 17.45 0.0M
2023-07-17 17.50 17.50 17.33 17.36 0.0M
2023-07-14 17.80 17.80 17.50 17.50 0.0M
2023-07-13 18.00 18.00 17.31 17.50 0.0M
2023-07-12 17.45 17.45 17.20 17.33 0.0M
2023-07-11 17.36 17.40 17.20 17.25 0.0M
2023-07-10 17.60 17.60 17.23 17.31 0.0M
2023-07-07 17.75 17.75 17.60 17.60 0.0M
2023-07-06 17.80 17.80 17.70 17.70 0.0M
2023-07-04 18.09 18.20 18.09 18.18 0.0M
2023-06-28 18.23 18.23 18.23 18.23 0.0M
2023-06-26 18.25 18.25 18.24 18.25 0.0M
2023-06-23 18.29 18.29 18.29 18.29 0.0M
2023-06-22 18.20 18.20 17.96 17.96 0.0M
2023-06-20 18.62 18.62 18.62 18.62 0.0M
2023-06-19 18.75 18.75 18.65 18.65 0.0M
2023-06-15 18.70 18.80 18.68 18.80 0.0M
2023-06-14 18.50 18.74 18.38 18.74 0.0M
2023-06-09 18.65 18.78 18.65 18.71 0.0M
2023-06-08 18.78 18.78 18.65 18.65 0.0M
2023-06-07 18.65 18.65 18.65 18.65 0.0M
2023-06-06 18.60 18.90 18.60 18.90 0.0M
2023-06-05 19.00 19.20 19.00 19.20 0.0M
2023-06-02 19.10 19.18 19.05 19.05 0.0M
2023-06-01 19.10 19.10 19.05 19.05 0.0M
2023-05-31 18.91 19.07 18.80 19.07 0.0M
2023-05-30 18.70 18.90 18.70 18.90 0.0M
2023-05-29 18.69 18.69 18.68 18.68 0.0M
2023-05-26 18.88 18.88 18.63 18.63 0.0M
2023-05-25 18.75 18.75 18.67 18.67 0.0M
2023-05-24 19.00 19.00 18.85 18.85 0.0M
2023-05-23 19.00 19.01 19.00 19.01 0.0M
2023-05-18 19.15 19.15 18.87 18.87 0.0M
2023-05-17 19.13 19.13 19.11 19.11 0.0M
2023-05-15 19.10 19.10 19.10 19.10 0.0M
2023-05-12 19.25 19.25 19.22 19.22 0.0M
2023-05-10 19.25 19.25 19.24 19.24 0.0M
2023-05-09 19.30 19.30 19.24 19.24 0.0M
2023-05-05 19.36 19.36 19.33 19.33 0.0M
2023-05-04 19.39 19.39 19.39 19.39 0.0M
2023-05-03 19.80 19.80 19.55 19.55 0.0M
2023-05-02 19.80 19.83 19.80 19.83 0.0M
2023-04-28 19.74 19.78 19.74 19.77 0.0M
2023-04-27 19.81 19.81 19.68 19.68 0.0M
2023-04-26 19.78 19.78 19.78 19.78 0.0M
2023-04-25 19.77 19.77 19.77 19.77 0.0M
2023-04-24 19.79 19.79 19.65 19.65 0.0M
2023-04-21 19.66 19.79 19.64 19.79 0.0M
2023-04-20 19.60 19.60 19.59 19.59 0.0M
2023-04-19 19.67 19.67 19.66 19.67 0.0M
2023-04-18 19.55 19.55 19.55 19.55 0.0M
2023-04-17 19.70 19.70 19.47 19.47 0.0M
2023-04-14 19.36 19.61 19.36 19.61 0.0M
2023-04-13 19.45 19.68 19.42 19.68 0.0M
2023-04-12 19.43 19.43 19.43 19.43 0.0M
2023-04-11 19.50 19.51 19.41 19.41 0.0M
2023-04-10 19.50 19.50 19.50 19.50 0.0M
2023-04-06 19.68 19.68 19.50 19.50 0.0M
2023-04-05 19.50 19.50 19.50 19.50 0.0M
2023-04-04 19.50 19.50 19.50 19.50 0.0M
2023-04-03 19.65 19.65 19.65 19.65 0.0M
2023-03-31 19.57 19.57 19.57 19.57 0.0M
2023-03-30 19.52 19.52 19.50 19.50 0.0M
2023-03-29 19.51 19.51 19.50 19.51 0.0M
2023-03-28 19.42 19.42 19.42 19.42 0.0M
2023-03-27 19.21 19.42 19.21 19.42 0.0M
2023-03-22 19.25 19.25 19.06 19.06 0.0M
2023-03-21 19.28 19.28 19.20 19.20 0.0M
2023-03-20 19.30 19.30 19.10 19.10 0.0M
2023-03-17 19.00 19.00 19.00 19.00 0.0M
2023-03-16 19.27 19.27 19.27 19.27 0.0M
2023-03-15 19.00 19.00 19.00 19.00 0.0M
2023-03-14 19.20 19.20 19.00 19.20 0.0M
2023-03-10 19.03 19.03 19.03 19.03 0.0M
2023-03-09 19.10 19.38 19.10 19.10 0.1M
2023-03-08 19.00 19.10 19.00 19.07 0.0M
2023-03-07 19.58 19.58 19.15 19.15 0.0M
2023-03-06 19.15 19.15 19.15 19.15 0.0M
2023-03-03 19.30 19.32 19.15 19.15 0.0M
2023-03-01 19.25 19.25 19.25 19.25 0.0M
2023-02-28 19.60 19.60 19.30 19.33 0.0M
2023-02-27 19.60 19.60 19.45 19.45 0.0M
2023-02-24 19.70 19.70 19.70 19.70 0.0M
2023-02-23 19.70 19.70 19.61 19.61 0.0M
2023-02-22 19.70 19.70 19.61 19.70 0.0M
2023-02-21 19.82 19.82 19.70 19.70 0.0M
2023-02-17 19.88 19.88 19.88 19.88 0.0M
2023-02-15 20.22 20.22 20.00 20.00 0.0M
2023-02-14 20.35 20.50 20.35 20.35 0.0M
2023-02-10 20.35 20.35 20.35 20.35 0.0M
2023-02-09 20.64 20.64 20.64 20.64 0.0M
2023-02-08 20.59 20.59 20.52 20.55 0.0M
2023-02-07 20.44 20.44 20.44 20.44 0.0M
2023-02-01 20.84 20.84 20.84 20.84 0.0M
2023-01-31 20.55 20.89 20.55 20.89 0.0M
2023-01-27 20.53 20.54 20.53 20.54 0.0M
2023-01-26 20.35 20.35 20.35 20.35 0.0M
2023-01-25 20.55 20.55 20.31 20.31 0.0M
2023-01-24 20.25 20.55 20.25 20.55 0.0M
2023-01-23 20.33 20.34 20.08 20.08 0.0M
2023-01-19 20.35 20.35 20.34 20.34 0.0M
2023-01-18 20.50 20.55 20.50 20.55 0.0M
2023-01-17 20.30 20.30 20.29 20.30 0.0M
2023-01-16 20.15 20.15 20.15 20.15 0.0M
2023-01-13 19.83 19.83 19.83 19.83 0.0M
2023-01-12 19.84 20.13 19.75 19.76 0.0M
2023-01-11 19.85 19.85 19.56 19.56 0.0M
2023-01-10 19.85 19.85 19.85 19.85 0.0M
2023-01-09 19.50 19.75 19.50 19.75 0.0M
2023-01-06 19.45 19.45 19.45 19.45 0.0M
2023-01-05 18.80 19.55 18.80 19.55 0.0M
2023-01-04 18.60 18.70 18.59 18.70 0.0M
2023-01-03 18.51 18.82 18.45 18.80 0.0M