Canadian Utilities Limited (CU.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 51.05 | 51.13 | 50.21 | 50.48 | -1.12% | 631,063 |
| 2026-09-01 | 51.89 | 52.22 | 50.76 | 51.05 | -1.64% | 563,500 |
| 2026-08-31 | 51.72 | 52.08 | 51.53 | 51.90 | -0.12% | 492,700 |
| 2026-08-28 | 52.41 | 52.49 | 51.79 | 51.96 | +0.13% | 715,300 |
| 2026-08-27 | 52.46 | 52.59 | 51.83 | 51.89 | -1.57% | 477,600 |
| 2026-08-26 | 52.43 | 52.93 | 52.43 | 52.72 | +0.69% | 351,300 |
| 2026-08-25 | 52.71 | 52.71 | 52.14 | 52.36 | -0.06% | 237,870 |
| 2026-08-24 | 51.67 | 52.67 | 51.11 | 52.39 | +1.33% | 958,680 |
| 2026-08-21 | 53.71 | 53.72 | 51.68 | 51.70 | -3.58% | 687,900 |
| 2026-08-20 | 52.83 | 53.65 | 52.69 | 53.62 | +1.06% | 434,700 |
| 2026-08-19 | 53.83 | 54.00 | 52.67 | 53.06 | -1.52% | 776,300 |
| 2026-08-18 | 54.15 | 54.38 | 53.71 | 53.88 | +0.30% | 324,600 |
| 2026-08-17 | 53.74 | 54.01 | 53.25 | 53.72 | -0.15% | 321,200 |
| 2026-08-14 | 53.22 | 53.83 | 53.14 | 53.80 | +1.09% | 800,400 |
| 2026-08-13 | 52.70 | 53.27 | 52.70 | 53.22 | +1.03% | 563,700 |
| 2026-08-12 | 52.06 | 52.93 | 52.06 | 52.68 | +1.17% | 682,600 |
| 2026-08-11 | 51.92 | 52.36 | 51.66 | 52.07 | +0.56% | 636,900 |
| 2026-08-10 | 48.06 | 52.02 | 48.01 | 51.78 | -2.10% | 2,148,500 |
| 2026-08-07 | 53.12 | 53.32 | 52.51 | 52.89 | -0.99% | 660,700 |
| 2026-08-06 | 53.79 | 54.15 | 52.31 | 53.42 | -0.95% | 666,500 |
| 2026-08-05 | 55.96 | 55.96 | 53.91 | 53.93 | -2.95% | 913,917 |
| 2026-08-04 | 55.24 | 55.71 | 54.85 | 55.57 | -0.27% | 944,714 |
| 2026-07-31 | 56.79 | 56.90 | 55.72 | 55.72 | -1.55% | 1,940,428 |
| 2026-07-30 | 54.75 | 56.79 | 54.75 | 56.60 | +3.02% | 440,074 |
| 2026-07-29 | 54.56 | 55.22 | 54.33 | 54.94 | +0.38% | 584,397 |
| 2026-07-28 | 55.35 | 55.87 | 54.67 | 54.73 | -0.76% | 604,832 |
| 2026-07-27 | 55.61 | 55.75 | 54.86 | 55.15 | -1.25% | 502,235 |
| 2026-07-24 | 56.01 | 56.39 | 55.76 | 55.85 | +0.09% | 482,720 |
| 2026-07-23 | 54.82 | 55.92 | 54.79 | 55.80 | +1.69% | 347,108 |
| 2026-07-22 | 54.68 | 54.97 | 54.25 | 54.87 | +0.90% | 873,277 |
| 2026-07-21 | 54.12 | 54.66 | 53.88 | 54.38 | +0.24% | 512,684 |
| 2026-07-20 | 54.75 | 55.30 | 54.15 | 54.25 | -1.06% | 673,935 |
| 2026-07-17 | 54.50 | 55.01 | 54.19 | 54.83 | +1.24% | 315,998 |
| 2026-07-16 | 53.51 | 54.18 | 53.36 | 54.16 | +1.06% | 708,724 |
| 2026-07-15 | 53.50 | 53.70 | 53.09 | 53.59 | +0.15% | 402,021 |
| 2026-07-14 | 53.12 | 53.51 | 53.03 | 53.51 | +1.13% | 211,166 |
| 2026-07-13 | 52.65 | 53.21 | 52.58 | 52.91 | +0.53% | 528,665 |
| 2026-07-10 | 52.59 | 52.70 | 52.17 | 52.63 | +0.04% | 487,595 |
| 2026-07-09 | 52.93 | 52.99 | 52.47 | 52.61 | -0.64% | 427,609 |
| 2026-07-08 | 52.30 | 53.03 | 52.08 | 52.95 | +1.24% | 243,606 |
| 2026-07-07 | 52.15 | 52.40 | 51.50 | 52.30 | +0.87% | 1,054,623 |
| 2026-07-06 | 51.14 | 52.56 | 51.14 | 51.85 | -1.24% | 1,232,600 |
| 2026-07-03 | 52.30 | 52.71 | 52.30 | 52.50 | +0.52% | 160,557 |
| 2026-07-02 | 52.59 | 52.71 | 51.77 | 52.23 | -0.93% | 867,587 |
| 2026-06-30 | 53.33 | 53.35 | 52.61 | 52.72 | -1.18% | 618,997 |
| 2026-06-29 | 53.08 | 53.56 | 52.97 | 53.35 | +0.06% | 280,469 |
| 2026-06-26 | 53.32 | 53.74 | 53.00 | 53.32 | +0.53% | 377,832 |
| 2026-06-25 | 52.65 | 53.30 | 52.61 | 53.04 | +0.86% | 254,349 |
| 2026-06-24 | 51.84 | 52.66 | 51.82 | 52.59 | +0.55% | 278,828 |
| 2026-06-23 | 51.62 | 52.30 | 51.61 | 52.30 | +1.32% | 278,322 |
| 2026-06-22 | 51.52 | 52.22 | 51.30 | 51.62 | +0.62% | 225,603 |
| 2026-06-19 | 51.86 | 52.28 | 51.30 | 51.30 | -0.83% | 297,312 |
| 2026-06-18 | 51.24 | 51.83 | 51.18 | 51.73 | +0.74% | 391,458 |
| 2026-06-17 | 51.65 | 51.92 | 51.17 | 51.35 | -0.72% | 185,297 |
| 2026-06-16 | 51.84 | 52.09 | 51.52 | 51.72 | -0.46% | 452,830 |
| 2026-06-15 | 51.46 | 52.20 | 51.18 | 51.96 | +0.43% | 456,519 |
| 2026-06-12 | 51.60 | 52.17 | 51.25 | 51.74 | +0.10% | 670,027 |
| 2026-06-11 | 51.80 | 52.38 | 51.41 | 51.69 | +0.33% | 298,959 |
| 2026-06-10 | 51.04 | 51.58 | 50.86 | 51.52 | +1.52% | 224,707 |
| 2026-06-09 | 50.11 | 51.23 | 50.08 | 50.75 | +0.44% | 489,522 |
| 2026-06-08 | 50.74 | 51.64 | 50.07 | 50.53 | -0.96% | 720,072 |
| 2026-06-05 | 50.65 | 51.42 | 50.43 | 51.02 | +0.89% | 627,250 |
| 2026-06-04 | 50.31 | 50.72 | 50.06 | 50.57 | +0.58% | 641,490 |
| 2026-06-03 | 49.47 | 50.65 | 49.47 | 50.28 | +1.93% | 849,886 |
| 2026-06-02 | 49.04 | 49.84 | 48.84 | 49.33 | +0.69% | 582,758 |
| 2026-06-01 | 49.23 | 49.75 | 48.83 | 48.99 | -1.23% | 503,094 |
| 2026-05-29 | 50.62 | 51.10 | 49.56 | 49.60 | -1.88% | 1,884,329 |
| 2026-05-28 | 50.79 | 51.26 | 50.39 | 50.55 | -0.12% | 576,750 |
| 2026-05-27 | 50.08 | 50.71 | 50.08 | 50.61 | +0.38% | 665,225 |
| 2026-05-26 | 49.96 | 50.59 | 49.91 | 50.42 | +0.86% | 666,733 |
| 2026-05-25 | 50.07 | 50.28 | 49.75 | 49.99 | -0.24% | 214,762 |
| 2026-05-22 | 49.51 | 50.31 | 49.51 | 50.11 | +0.87% | 546,300 |
| 2026-05-21 | 48.93 | 49.73 | 48.93 | 49.68 | +1.24% | 866,994 |
| 2026-05-20 | 49.06 | 49.35 | 48.90 | 49.07 | +0.14% | 670,730 |
| 2026-05-19 | 48.35 | 49.10 | 48.35 | 49.00 | +1.47% | 692,581 |
| 2026-05-15 | 48.42 | 48.46 | 48.05 | 48.29 | -1.05% | 584,774 |
| 2026-05-14 | 48.53 | 48.88 | 48.44 | 48.80 | +0.66% | 605,762 |
| 2026-05-13 | 48.27 | 48.54 | 47.77 | 48.48 | +0.27% | 581,241 |
| 2026-05-12 | 48.58 | 48.90 | 48.24 | 48.35 | -0.35% | 661,724 |
| 2026-05-11 | 48.35 | 48.74 | 48.01 | 48.52 | +0.66% | 1,062,009 |
| 2026-05-08 | 48.11 | 48.48 | 47.90 | 48.20 | +0.56% | 609,577 |
| 2026-05-07 | 48.23 | 48.25 | 47.46 | 47.93 | -2.08% | 583,757 |
| 2026-05-06 | 48.65 | 49.57 | 48.49 | 48.95 | +0.08% | 760,813 |
| 2026-05-05 | 48.78 | 49.20 | 48.45 | 48.91 | +0.41% | 423,378 |
| 2026-05-04 | 48.34 | 48.78 | 47.90 | 48.71 | +0.58% | 843,997 |
| 2026-05-01 | 48.51 | 49.18 | 48.19 | 48.43 | -0.12% | 440,308 |
| 2026-04-30 | 48.83 | 49.05 | 48.30 | 48.49 | -0.25% | 559,718 |
| 2026-04-29 | 48.53 | 49.12 | 48.50 | 48.61 | -0.31% | 724,654 |
| 2026-04-28 | 48.57 | 49.19 | 48.32 | 48.76 | +1.18% | 574,083 |
| 2026-04-27 | 48.19 | 48.37 | 47.92 | 48.19 | -0.19% | 1,102,045 |
| 2026-04-24 | 47.90 | 48.40 | 47.90 | 48.28 | +0.04% | 717,382 |
| 2026-04-23 | 47.35 | 48.34 | 47.32 | 48.26 | +2.40% | 1,017,436 |
| 2026-04-22 | 48.01 | 48.38 | 47.11 | 47.13 | -1.65% | 317,986 |
| 2026-04-21 | 48.14 | 48.28 | 47.74 | 47.92 | -0.60% | 554,228 |
| 2026-04-20 | 48.37 | 48.77 | 48.03 | 48.21 | -0.45% | 490,204 |
| 2026-04-17 | 48.49 | 48.59 | 47.67 | 48.43 | -0.16% | 405,243 |
| 2026-04-16 | 49.28 | 49.45 | 48.28 | 48.51 | -1.56% | 489,846 |
| 2026-04-15 | 49.35 | 49.41 | 49.04 | 49.28 | -0.12% | 538,880 |
| 2026-04-14 | 49.53 | 49.55 | 48.95 | 49.34 | -0.28% | 658,234 |
| 2026-04-13 | 50.65 | 50.65 | 49.33 | 49.48 | -2.62% | 866,391 |
| 2026-04-10 | 50.18 | 51.05 | 50.18 | 50.81 | +1.24% | 898,220 |
| 2026-04-09 | 49.86 | 50.61 | 49.83 | 50.19 | +0.62% | 826,633 |
| 2026-04-08 | 49.66 | 50.05 | 48.84 | 49.88 | +0.06% | 373,337 |
| 2026-04-07 | 49.38 | 50.10 | 49.29 | 49.85 | +0.97% | 898,273 |
| 2026-04-06 | 49.46 | 49.67 | 49.17 | 49.37 | -0.56% | 414,717 |
| 2026-04-02 | 48.87 | 49.73 | 48.82 | 49.65 | +1.58% | 397,877 |
| 2026-04-01 | 48.80 | 49.06 | 48.52 | 48.88 | +0.04% | 527,102 |
| 2026-03-31 | 48.71 | 49.03 | 48.46 | 48.86 | +0.18% | 559,874 |
| 2026-03-30 | 48.98 | 49.16 | 48.72 | 48.77 | +0.56% | 521,418 |
| 2026-03-27 | 48.28 | 48.50 | 48.08 | 48.50 | +0.37% | 524,896 |
| 2026-03-26 | 48.20 | 48.65 | 47.78 | 48.32 | +0.21% | 193,444 |
| 2026-03-25 | 48.00 | 48.40 | 47.63 | 48.22 | +0.90% | 531,849 |
| 2026-03-24 | 47.14 | 48.00 | 46.98 | 47.79 | +1.21% | 481,335 |
| 2026-03-23 | 47.01 | 47.60 | 46.62 | 47.22 | -0.04% | 586,712 |
| 2026-03-20 | 47.86 | 48.32 | 47.08 | 47.24 | -1.52% | 1,084,965 |
| 2026-03-19 | 48.72 | 49.09 | 47.94 | 47.97 | -2.04% | 520,749 |
| 2026-03-18 | 48.49 | 49.16 | 48.26 | 48.97 | +0.43% | 404,094 |
| 2026-03-17 | 49.25 | 49.48 | 48.71 | 48.76 | -0.87% | 417,637 |
| 2026-03-16 | 49.01 | 49.24 | 48.68 | 49.19 | +0.74% | 532,868 |
| 2026-03-13 | 48.60 | 48.88 | 48.37 | 48.83 | +0.78% | 484,880 |
| 2026-03-12 | 48.16 | 48.64 | 48.13 | 48.45 | +0.37% | 295,660 |
| 2026-03-11 | 48.00 | 48.49 | 47.64 | 48.27 | +0.21% | 361,763 |
| 2026-03-10 | 47.66 | 48.36 | 47.54 | 48.17 | +0.75% | 485,458 |
| 2026-03-09 | 48.03 | 48.24 | 47.32 | 47.81 | -0.99% | 329,969 |
| 2026-03-06 | 48.36 | 48.75 | 47.93 | 48.29 | +0.06% | 735,965 |
| 2026-03-05 | 47.75 | 48.34 | 47.35 | 48.26 | +0.65% | 568,605 |
| 2026-03-04 | 48.25 | 48.25 | 47.58 | 47.95 | +0.00% | 477,972 |
| 2026-03-03 | 47.26 | 48.12 | 46.95 | 47.95 | +1.05% | 601,486 |
| 2026-03-02 | 47.46 | 47.59 | 46.75 | 47.45 | -0.25% | 1,022,703 |
| 2026-02-27 | 47.12 | 48.25 | 46.95 | 47.57 | +1.71% | 1,906,256 |
| 2026-02-26 | 46.82 | 47.02 | 45.81 | 46.77 | -2.28% | 992,368 |
| 2026-02-25 | 47.60 | 48.36 | 47.35 | 47.86 | +0.59% | 570,295 |
| 2026-02-24 | 48.31 | 48.32 | 47.05 | 47.58 | -1.39% | 810,841 |
| 2026-02-23 | 47.15 | 48.31 | 47.15 | 48.25 | +2.64% | 698,745 |
| 2026-02-20 | 46.95 | 47.29 | 46.67 | 47.01 | +0.36% | 417,201 |
| 2026-02-19 | 46.33 | 47.01 | 46.32 | 46.84 | +1.06% | 321,833 |
| 2026-02-18 | 46.48 | 46.69 | 46.08 | 46.35 | -0.06% | 412,004 |
| 2026-02-17 | 46.13 | 46.52 | 46.12 | 46.38 | +1.02% | 713,806 |
| 2026-02-13 | 45.58 | 46.03 | 45.41 | 45.91 | +0.68% | 481,292 |
| 2026-02-12 | 44.86 | 45.78 | 44.75 | 45.60 | +2.13% | 1,149,232 |
| 2026-02-11 | 43.90 | 44.73 | 43.65 | 44.65 | +1.75% | 981,292 |
| 2026-02-10 | 43.52 | 43.88 | 43.09 | 43.88 | +0.78% | 854,415 |
| 2026-02-09 | 43.77 | 43.96 | 43.33 | 43.54 | -0.68% | 587,726 |
| 2026-02-06 | 44.50 | 44.72 | 43.62 | 43.84 | -1.35% | 552,898 |
| 2026-02-05 | 44.65 | 44.65 | 43.50 | 44.44 | -1.00% | 566,434 |
| 2026-02-04 | 44.48 | 45.00 | 44.27 | 44.89 | +1.33% | 635,323 |
| 2026-02-03 | 43.96 | 44.50 | 43.76 | 44.30 | +0.98% | 692,149 |
| 2026-02-02 | 44.11 | 44.41 | 43.65 | 43.87 | -0.45% | 758,185 |
| 2026-01-30 | 43.91 | 44.49 | 43.42 | 44.07 | +0.14% | 707,891 |
| 2026-01-29 | 44.49 | 44.62 | 44.00 | 44.01 | -0.63% | 563,349 |
| 2026-01-28 | 43.83 | 44.41 | 43.70 | 44.29 | +0.98% | 642,956 |
| 2026-01-27 | 43.82 | 44.14 | 43.75 | 43.86 | +0.16% | 860,550 |
| 2026-01-26 | 43.75 | 44.04 | 43.66 | 43.79 | -0.05% | 614,746 |
| 2026-01-23 | 43.66 | 43.98 | 43.44 | 43.81 | +0.39% | 634,311 |
| 2026-01-22 | 43.64 | 44.05 | 43.47 | 43.64 | +0.02% | 357,910 |
| 2026-01-21 | 44.45 | 44.54 | 43.50 | 43.63 | -1.51% | 491,898 |
| 2026-01-20 | 43.72 | 44.43 | 43.54 | 44.30 | +1.33% | 440,642 |
| 2026-01-19 | 43.69 | 43.86 | 43.41 | 43.72 | +0.14% | 175,553 |
| 2026-01-16 | 43.52 | 43.75 | 43.35 | 43.66 | +0.30% | 260,267 |
| 2026-01-15 | 43.50 | 43.81 | 43.45 | 43.53 | -0.05% | 315,509 |
| 2026-01-14 | 43.36 | 43.86 | 43.36 | 43.55 | +0.62% | 314,778 |
| 2026-01-13 | 43.09 | 43.76 | 42.95 | 43.28 | +0.39% | 623,224 |
| 2026-01-12 | 43.12 | 43.35 | 43.00 | 43.11 | -0.14% | 344,643 |
| 2026-01-09 | 42.96 | 43.39 | 42.96 | 43.17 | +0.61% | 443,333 |
| 2026-01-08 | 42.64 | 43.43 | 42.64 | 42.91 | +0.30% | 385,040 |
| 2026-01-07 | 42.49 | 42.88 | 42.49 | 42.78 | +0.56% | 323,018 |
| 2026-01-06 | 42.24 | 42.59 | 41.77 | 42.54 | +0.78% | 607,553 |
| 2026-01-05 | 42.71 | 42.99 | 41.86 | 42.21 | -1.36% | 214,536 |
| 2026-01-02 | 42.68 | 43.01 | 42.55 | 42.79 | +0.14% | 161,957 |
| 2025-12-31 | 42.57 | 42.75 | 42.48 | 42.73 | +0.42% | 118,730 |
| 2025-12-30 | 42.40 | 42.63 | 42.37 | 42.55 | +0.26% | 261,211 |
| 2025-12-29 | 42.26 | 42.59 | 42.26 | 42.44 | +0.38% | 149,305 |
| 2025-12-24 | 42.20 | 42.34 | 42.06 | 42.28 | -0.12% | 73,080 |
| 2025-12-23 | 41.90 | 42.38 | 41.56 | 42.33 | +0.86% | 167,121 |
| 2025-12-22 | 41.83 | 42.02 | 41.49 | 41.97 | +0.31% | 312,362 |
| 2025-12-19 | 42.19 | 42.48 | 41.75 | 41.84 | -1.04% | 912,869 |
| 2025-12-18 | 42.53 | 42.70 | 42.24 | 42.28 | -0.80% | 268,571 |
| 2025-12-17 | 41.90 | 42.68 | 41.73 | 42.62 | +1.86% | 312,680 |
| 2025-12-16 | 41.87 | 42.08 | 41.70 | 41.84 | +0.22% | 307,872 |
| 2025-12-15 | 41.49 | 41.90 | 41.35 | 41.75 | +0.55% | 222,981 |
| 2025-12-12 | 41.43 | 41.64 | 41.34 | 41.52 | +0.75% | 262,693 |
| 2025-12-11 | 41.18 | 41.42 | 41.08 | 41.21 | +0.19% | 527,173 |
| 2025-12-10 | 41.32 | 41.34 | 40.87 | 41.13 | -0.70% | 350,623 |
| 2025-12-09 | 41.61 | 41.89 | 41.41 | 41.42 | -0.46% | 309,292 |
| 2025-12-08 | 41.55 | 41.68 | 41.15 | 41.61 | -0.26% | 474,693 |
| 2025-12-05 | 41.73 | 41.87 | 41.58 | 41.72 | -0.41% | 244,939 |
| 2025-12-04 | 42.14 | 42.21 | 41.75 | 41.89 | +0.12% | 755,128 |
| 2025-12-03 | 42.05 | 42.10 | 41.55 | 41.84 | -0.52% | 640,568 |
| 2025-12-02 | 42.36 | 42.39 | 41.96 | 42.06 | -0.36% | 240,645 |
| 2025-12-01 | 41.97 | 42.29 | 41.93 | 42.21 | -0.05% | 249,686 |
| 2025-11-28 | 42.03 | 42.39 | 41.95 | 42.23 | +0.48% | 284,879 |
| 2025-11-27 | 42.10 | 42.17 | 41.99 | 42.03 | -0.24% | 58,732 |
| 2025-11-26 | 42.32 | 42.36 | 42.08 | 42.13 | -0.21% | 386,524 |
| 2025-11-25 | 42.04 | 42.55 | 42.03 | 42.22 | +0.93% | 393,206 |
| 2025-11-24 | 41.68 | 41.83 | 41.47 | 41.83 | -0.02% | 1,209,282 |
| 2025-11-21 | 41.65 | 41.87 | 41.23 | 41.84 | +0.38% | 233,587 |
| 2025-11-20 | 42.00 | 42.06 | 41.53 | 41.68 | -0.95% | 387,779 |
| 2025-11-19 | 42.44 | 42.54 | 42.03 | 42.08 | -0.71% | 342,253 |
| 2025-11-18 | 42.20 | 42.58 | 42.13 | 42.38 | +0.57% | 687,733 |
| 2025-11-17 | 42.39 | 42.46 | 42.01 | 42.14 | -0.61% | 563,896 |
| 2025-11-14 | 42.82 | 42.82 | 42.28 | 42.40 | -0.98% | 241,372 |
| 2025-11-13 | 42.43 | 42.95 | 42.43 | 42.82 | +0.59% | 559,131 |
| 2025-11-12 | 41.97 | 42.63 | 41.85 | 42.57 | +1.45% | 697,250 |
| 2025-11-11 | 42.08 | 42.23 | 41.63 | 41.96 | -0.07% | 393,191 |
| 2025-11-10 | 41.10 | 42.19 | 41.10 | 41.99 | +2.22% | 864,852 |
| 2025-11-07 | 39.95 | 41.23 | 39.95 | 41.08 | +3.50% | 653,553 |
| 2025-11-06 | 39.31 | 39.83 | 39.00 | 39.69 | +0.00% | 1,083,323 |
| 2025-11-05 | 39.46 | 39.86 | 39.46 | 39.69 | +0.66% | 503,504 |
| 2025-11-04 | 39.38 | 39.46 | 39.13 | 39.43 | +0.18% | 467,042 |
| 2025-11-03 | 39.36 | 39.51 | 39.05 | 39.36 | +0.20% | 368,289 |
| 2025-10-31 | 39.23 | 39.36 | 39.01 | 39.28 | -0.20% | 424,681 |
| 2025-10-30 | 39.09 | 39.42 | 39.06 | 39.36 | +0.79% | 303,753 |
| 2025-10-29 | 39.31 | 39.33 | 38.88 | 39.05 | -0.64% | 316,205 |
| 2025-10-28 | 39.65 | 39.79 | 39.20 | 39.30 | -1.01% | 490,739 |
| 2025-10-27 | 40.12 | 40.20 | 39.54 | 39.70 | -1.24% | 435,106 |
| 2025-10-24 | 40.41 | 40.46 | 40.02 | 40.20 | -0.42% | 484,319 |
| 2025-10-23 | 40.57 | 40.65 | 40.35 | 40.37 | -0.27% | 615,282 |
| 2025-10-22 | 40.21 | 40.76 | 40.10 | 40.48 | +1.17% | 800,000 |
| 2025-10-21 | 39.68 | 40.03 | 39.68 | 40.01 | +0.40% | 553,087 |
| 2025-10-20 | 39.76 | 39.95 | 39.71 | 39.85 | +0.30% | 721,486 |
| 2025-10-17 | 39.44 | 39.77 | 39.35 | 39.73 | +0.51% | 581,782 |
| 2025-10-16 | 39.55 | 39.85 | 39.30 | 39.53 | -0.05% | 425,747 |
| 2025-10-15 | 38.78 | 39.73 | 38.78 | 39.55 | +1.67% | 712,311 |
| 2025-10-14 | 39.02 | 39.32 | 38.82 | 38.90 | -0.36% | 1,246,620 |
| 2025-10-10 | 38.52 | 39.11 | 38.51 | 39.04 | +0.98% | 480,302 |
| 2025-10-09 | 38.84 | 38.92 | 38.56 | 38.66 | -0.31% | 312,577 |
| 2025-10-08 | 38.81 | 38.81 | 38.56 | 38.78 | -0.15% | 754,942 |
| 2025-10-07 | 38.77 | 38.85 | 38.56 | 38.84 | +0.08% | 528,643 |
| 2025-10-06 | 38.88 | 38.90 | 38.55 | 38.81 | -0.15% | 166,237 |
| 2025-10-03 | 38.91 | 39.14 | 38.77 | 38.87 | -0.41% | 263,263 |
| 2025-10-02 | 38.68 | 39.05 | 38.63 | 39.03 | +0.88% | 501,005 |
| 2025-10-01 | 38.77 | 38.99 | 38.62 | 38.69 | -0.62% | 229,688 |
| 2025-09-30 | 38.60 | 38.97 | 38.58 | 38.93 | +1.09% | 361,387 |
| 2025-09-29 | 38.33 | 38.66 | 38.33 | 38.51 | +0.23% | 349,370 |
| 2025-09-26 | 38.43 | 38.70 | 38.36 | 38.42 | +0.00% | 165,763 |
| 2025-09-25 | 38.20 | 38.45 | 38.08 | 38.42 | +0.42% | 366,569 |
| 2025-09-24 | 37.91 | 38.31 | 37.91 | 38.26 | +0.84% | 293,706 |
| 2025-09-23 | 37.68 | 37.99 | 37.55 | 37.94 | +0.66% | 147,921 |
| 2025-09-22 | 37.38 | 37.97 | 37.38 | 37.69 | +0.99% | 332,949 |
| 2025-09-19 | 37.45 | 37.48 | 37.13 | 37.32 | +0.38% | 590,191 |
| 2025-09-18 | 37.22 | 37.40 | 37.15 | 37.18 | -0.54% | 207,536 |
| 2025-09-17 | 37.43 | 37.63 | 37.36 | 37.38 | -0.21% | 208,049 |
| 2025-09-16 | 37.83 | 38.02 | 37.43 | 37.46 | -1.32% | 536,819 |
| 2025-09-15 | 38.15 | 38.19 | 37.85 | 37.96 | -0.42% | 176,403 |
| 2025-09-12 | 38.01 | 38.17 | 38.00 | 38.12 | +0.24% | 164,080 |
| 2025-09-11 | 38.13 | 38.22 | 37.97 | 38.03 | -0.18% | 272,552 |
| 2025-09-10 | 38.00 | 38.21 | 38.00 | 38.10 | +0.05% | 447,290 |
| 2025-09-09 | 38.15 | 38.38 | 38.05 | 38.08 | -0.34% | 343,205 |
| 2025-09-08 | 37.99 | 38.35 | 37.99 | 38.21 | +0.37% | 571,251 |
| 2025-09-05 | 38.08 | 38.20 | 37.95 | 38.07 | +0.00% | 936,514 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+7.29%). Schwächster Monat: Aug (-3.95%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Canadian Utilities Limited (CU.TO)?
50.48 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CU.TO?
56.90 im Hoch und 37.13 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Canadian Utilities Limited?
Historisch war der stärkste Kalendermonat von CU.TO der Nov (Durchschnitt +7.29%), der schwächste der Aug (Durchschnitt -3.95%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.