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
2024-12-31 19.81 20.10 19.81 20.10 0.0M
2024-12-30 19.75 19.80 19.75 19.80 0.0M
2024-12-27 19.75 19.75 19.75 19.75 0.0M
2024-12-24 19.72 19.72 19.71 19.71 0.0M
2024-12-23 20.04 20.04 19.70 19.70 0.0M
2024-12-20 19.59 19.72 19.59 19.70 0.0M
2024-12-19 19.31 19.60 19.29 19.60 0.0M
2024-12-18 19.51 20.00 19.51 20.00 0.0M
2024-12-17 19.75 20.25 19.75 19.82 0.0M
2024-12-16 20.00 20.31 19.75 20.31 0.0M
2024-12-13 20.16 20.31 19.95 19.95 0.0M
2024-12-12 19.98 20.05 19.98 20.05 0.0M
2024-12-11 19.62 19.95 19.62 19.95 0.0M
2024-12-10 19.32 19.95 19.29 19.95 0.0M
2024-12-09 19.63 19.79 19.60 19.65 0.0M
2024-12-05 19.59 19.60 19.59 19.60 0.0M
2024-12-04 19.60 19.60 19.60 19.60 0.0M
2024-12-03 19.56 19.65 19.55 19.65 0.0M
2024-12-02 19.80 19.80 19.50 19.56 0.0M
2024-11-29 19.95 19.95 19.80 19.89 0.0M
2024-11-28 19.79 19.79 19.79 19.79 0.0M
2024-11-27 19.59 19.61 19.57 19.61 0.0M
2024-11-26 19.36 19.36 19.36 19.36 0.0M
2024-11-25 19.30 19.59 19.30 19.59 0.0M
2024-11-22 19.30 19.39 19.30 19.39 0.0M
2024-11-20 19.40 19.41 19.37 19.37 0.0M
2024-11-19 19.50 19.50 19.32 19.35 0.0M
2024-11-15 19.45 19.45 19.30 19.30 0.0M
2024-11-14 19.41 19.41 19.41 19.41 0.0M
2024-11-13 19.30 19.30 19.28 19.28 0.0M
2024-11-12 19.50 19.50 19.33 19.33 0.0M
2024-11-11 19.42 19.42 19.42 19.42 0.0M
2024-11-08 19.25 19.46 19.25 19.35 0.0M
2024-11-07 19.27 19.28 19.27 19.28 0.0M
2024-11-06 19.70 19.81 19.70 19.81 0.0M
2024-11-05 19.90 19.90 19.75 19.90 0.0M
2024-11-01 19.91 19.91 19.90 19.90 0.0M
2024-10-31 20.15 20.15 19.85 19.85 0.0M
2024-10-30 20.00 20.10 19.84 20.10 0.0M
2024-10-29 20.11 20.29 19.88 19.88 0.0M
2024-10-25 20.32 20.40 20.10 20.17 0.0M
2024-10-24 20.30 20.32 20.30 20.32 0.0M
2024-10-23 20.32 20.33 20.32 20.33 0.0M
2024-10-22 20.10 20.18 20.10 20.12 0.0M
2024-10-21 20.25 20.25 20.10 20.10 0.0M
2024-10-18 20.25 20.25 20.15 20.15 0.0M
2024-10-16 20.10 20.15 20.06 20.10 0.0M
2024-10-15 20.00 20.07 20.00 20.07 0.0M
2024-10-11 20.04 20.04 20.04 20.04 0.0M
2024-10-08 19.99 20.02 19.99 20.01 0.0M
2024-10-07 20.05 20.05 20.03 20.03 0.0M
2024-10-04 20.02 20.50 20.02 20.50 0.0M
2024-10-03 20.02 20.02 20.02 20.02 0.0M
2024-10-02 20.10 20.10 20.10 20.10 0.0M
2024-10-01 20.37 20.37 20.37 20.37 0.0M
2024-09-30 20.40 20.40 20.39 20.40 0.0M
2024-09-27 20.46 20.46 20.45 20.45 0.0M
2024-09-24 20.63 20.65 20.63 20.65 0.0M
2024-09-20 20.47 20.54 20.47 20.54 0.0M
2024-09-18 20.58 20.58 20.40 20.40 0.0M
2024-09-16 20.70 20.70 20.70 20.70 0.0M
2024-09-13 20.60 20.60 20.60 20.60 0.0M
2024-09-12 20.60 20.60 20.60 20.60 0.0M
2024-09-11 20.48 20.48 20.47 20.47 0.0M
2024-09-10 20.53 20.53 20.51 20.51 0.0M
2024-09-09 20.65 20.70 20.65 20.70 0.0M
2024-09-05 20.45 20.45 20.45 20.45 0.0M
2024-09-04 20.50 20.50 20.45 20.45 0.0M
2024-09-03 20.55 20.55 20.55 20.55 0.0M
2024-08-30 20.51 20.56 20.51 20.56 0.0M
2024-08-29 20.55 20.55 20.55 20.55 0.0M
2024-08-28 20.25 20.25 20.25 20.25 0.0M
2024-08-21 20.35 20.35 20.25 20.25 0.0M
2024-08-20 20.24 20.24 20.24 20.24 0.0M
2024-08-16 20.09 20.09 20.00 20.00 0.0M
2024-08-14 19.83 19.83 19.83 19.83 0.0M
2024-08-13 19.75 19.79 19.74 19.79 0.0M
2024-08-12 19.60 19.61 19.60 19.61 0.0M
2024-08-09 19.69 19.70 19.69 19.69 0.0M
2024-08-06 19.50 19.50 19.50 19.50 0.0M
2024-08-02 19.65 19.90 19.65 19.75 0.0M
2024-08-01 19.45 19.55 19.45 19.51 0.0M
2024-07-31 19.92 19.92 19.38 19.60 0.0M
2024-07-30 19.94 19.94 19.88 19.89 0.0M
2024-07-29 19.94 19.94 19.94 19.94 0.0M
2024-07-26 19.88 19.92 19.88 19.91 0.0M
2024-07-25 19.45 19.45 19.35 19.45 0.0M
2024-07-24 19.10 19.10 19.10 19.10 0.0M
2024-07-23 19.25 19.25 19.25 19.25 0.0M
2024-07-22 18.70 18.99 18.70 18.99 0.0M
2024-07-19 18.80 18.80 18.78 18.80 0.0M
2024-07-18 18.75 18.88 18.65 18.88 0.0M
2024-07-17 18.65 18.78 18.65 18.78 0.0M
2024-07-15 18.73 18.81 18.73 18.81 0.0M
2024-07-12 18.65 18.65 18.65 18.65 0.0M
2024-07-10 18.66 18.66 18.50 18.50 0.0M
2024-07-09 18.69 18.69 18.69 18.69 0.0M
2024-07-08 18.83 18.83 18.83 18.83 0.0M
2024-07-03 18.90 18.90 18.71 18.90 0.0M
2024-07-02 18.84 18.85 18.80 18.80 0.0M
2024-06-28 18.83 18.83 18.83 18.83 0.0M
2024-06-27 18.70 18.70 18.61 18.70 0.0M
2024-06-26 18.60 18.70 18.51 18.51 0.0M
2024-06-25 18.59 18.60 18.58 18.60 0.0M
2024-06-21 18.43 18.75 18.43 18.50 0.0M
2024-06-20 18.19 18.19 18.19 18.19 0.0M
2024-06-19 18.37 18.37 18.19 18.19 0.0M
2024-06-18 18.50 18.50 18.50 18.50 0.0M
2024-06-17 18.37 18.37 18.37 18.37 0.0M
2024-06-14 18.75 18.75 18.51 18.51 0.0M
2024-06-13 18.55 18.75 18.42 18.42 0.0M
2024-06-12 18.93 18.93 18.70 18.70 0.0M
2024-06-11 18.85 18.85 18.71 18.71 0.0M
2024-06-10 19.00 19.10 18.95 19.05 0.0M
2024-06-07 18.93 18.93 18.81 18.89 0.0M
2024-06-06 18.94 19.15 18.94 19.14 0.0M
2024-06-05 18.90 18.93 18.90 18.93 0.0M
2024-06-04 18.85 18.85 18.83 18.85 0.0M
2024-06-03 18.78 18.83 18.55 18.83 0.0M
2024-05-31 18.78 18.78 18.78 18.78 0.0M
2024-05-30 18.79 18.79 18.79 18.79 0.0M
2024-05-29 18.41 18.80 18.41 18.80 0.0M
2024-05-28 18.68 18.68 18.68 18.68 0.0M
2024-05-27 18.45 18.52 18.37 18.37 0.0M
2024-05-24 18.32 18.32 18.29 18.30 0.0M
2024-05-23 18.42 18.42 18.42 18.42 0.0M
2024-05-22 18.55 18.55 18.40 18.42 0.0M
2024-05-17 18.63 18.63 18.63 18.63 0.0M
2024-05-16 18.63 18.89 18.63 18.89 0.0M
2024-05-15 18.74 18.92 18.74 18.92 0.0M
2024-05-14 18.65 18.74 18.65 18.68 0.0M
2024-05-13 18.61 18.65 18.61 18.65 0.0M
2024-05-10 18.55 18.63 18.55 18.63 0.0M
2024-05-09 18.64 18.64 18.64 18.64 0.0M
2024-05-08 18.65 18.65 18.50 18.65 0.0M
2024-05-07 18.65 18.68 18.65 18.68 0.0M
2024-05-06 18.55 18.55 18.55 18.55 0.0M
2024-05-03 18.34 18.58 18.34 18.55 0.0M
2024-05-02 18.15 18.25 18.05 18.25 0.0M
2024-05-01 17.82 18.01 17.82 18.01 0.0M
2024-04-30 17.89 17.99 17.84 17.96 0.2M
2024-04-29 17.85 17.90 17.84 17.90 0.0M
2024-04-26 17.90 17.90 17.86 17.87 0.0M
2024-04-25 17.87 17.91 17.87 17.91 0.0M
2024-04-24 17.95 17.95 17.88 17.88 0.0M
2024-04-22 17.95 17.95 17.93 17.95 0.0M
2024-04-19 17.82 17.82 17.77 17.77 0.0M
2024-04-18 18.10 18.10 18.10 18.10 0.0M
2024-04-17 18.02 18.11 18.02 18.05 0.0M
2024-04-16 17.99 18.00 17.90 17.90 0.0M
2024-04-12 18.25 18.25 18.01 18.01 0.0M
2024-04-11 18.16 18.29 18.15 18.29 0.0M
2024-04-10 18.15 18.36 18.15 18.33 0.0M
2024-04-09 18.18 18.18 18.18 18.18 0.0M
2024-04-08 18.36 18.36 18.29 18.29 0.0M
2024-04-05 18.50 18.50 18.45 18.45 0.0M
2024-04-04 18.48 18.50 18.35 18.50 0.0M
2024-04-03 18.36 18.50 18.35 18.50 0.0M
2024-04-02 18.21 18.45 18.21 18.45 0.0M
2024-04-01 18.45 18.45 18.35 18.35 0.0M
2024-03-28 18.44 18.68 18.43 18.68 0.0M
2024-03-27 18.60 18.81 18.60 18.80 0.0M
2024-03-25 18.46 18.47 18.46 18.47 0.0M
2024-03-22 18.25 18.25 18.24 18.24 0.0M
2024-03-21 18.33 18.38 18.32 18.38 0.0M
2024-03-20 18.31 18.32 18.31 18.32 0.0M
2024-03-19 18.14 18.33 18.12 18.32 0.0M
2024-03-18 18.20 18.20 18.06 18.09 0.0M
2024-03-15 18.20 18.20 18.20 18.20 0.0M
2024-03-14 18.25 18.25 18.14 18.14 0.0M
2024-03-13 18.40 18.40 18.25 18.25 0.0M
2024-03-12 18.10 18.35 18.10 18.35 0.0M
2024-03-11 18.20 18.20 18.20 18.20 0.0M
2024-03-08 18.21 18.21 18.20 18.20 0.0M
2024-03-07 18.35 18.35 18.30 18.30 0.0M
2024-03-06 18.20 18.33 18.18 18.18 0.0M
2024-03-05 18.05 18.21 17.99 18.20 0.0M
2024-03-04 18.29 18.29 18.09 18.10 0.0M
2024-03-01 18.22 18.22 18.22 18.22 0.0M
2024-02-29 18.32 18.33 18.19 18.30 0.0M
2024-02-26 18.35 18.56 18.35 18.56 0.0M
2024-02-23 18.40 18.40 18.35 18.35 0.0M
2024-02-22 18.40 18.40 18.35 18.35 0.0M
2024-02-21 18.40 18.40 18.32 18.36 0.0M
2024-02-16 18.40 18.40 18.40 18.40 0.0M
2024-02-15 18.40 18.46 18.40 18.44 0.0M
2024-02-14 18.44 18.44 18.43 18.43 0.0M
2024-02-13 18.78 18.78 18.70 18.70 0.0M
2024-02-12 18.61 18.61 18.55 18.55 0.0M
2024-02-09 18.61 18.61 18.61 18.61 0.0M
2024-02-08 18.85 18.85 18.59 18.59 0.0M
2024-02-07 18.85 18.85 18.85 18.85 0.0M
2024-02-02 18.89 18.89 18.80 18.85 0.0M
2024-02-01 18.88 19.10 18.88 19.10 0.0M
2024-01-31 18.90 18.90 18.67 18.88 0.0M
2024-01-30 18.90 18.90 18.90 18.90 0.0M
2024-01-29 19.00 19.00 19.00 19.00 0.0M
2024-01-26 18.80 18.95 18.80 18.95 0.0M
2024-01-25 18.94 18.94 18.80 18.80 0.0M
2024-01-24 18.75 18.98 18.75 18.98 0.0M
2024-01-23 18.60 18.60 18.60 18.60 0.0M
2024-01-22 18.84 18.84 18.61 18.61 0.0M
2024-01-19 18.85 18.85 18.83 18.83 0.0M
2024-01-18 18.84 18.84 18.83 18.83 0.0M
2024-01-17 18.51 18.85 18.51 18.85 0.0M
2024-01-15 18.60 18.99 18.60 18.99 0.0M
2024-01-12 19.00 19.00 18.60 18.60 0.0M
2024-01-11 18.74 18.74 18.40 18.40 0.0M
2024-01-10 18.70 18.74 18.70 18.74 0.0M
2024-01-09 18.60 18.60 18.55 18.55 0.0M
2024-01-08 18.55 18.55 18.45 18.55 0.0M
2024-01-05 18.49 18.55 18.49 18.55 0.0M
2024-01-04 18.50 18.50 18.23 18.24 0.0M
2024-01-03 18.25 18.50 18.25 18.49 0.0M
2024-01-02 18.00 18.25 17.80 18.25 0.0M