Canadian Utilities Limited（CU.TO）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+7.29%）。最弱月份：8月（-3.95%）。基於2年每日數據（2025–2026）。

1月+0.30%
2月+5.85%
3月+3.94%
4月+1.07%
5月+1.99%
6月+2.87%
7月+4.66%
8月-3.95%
9月+2.39%
10月+1.52%
11月+7.29%
12月+1.23%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Canadian Utilities Limited（CU.TO）最新收盤價是多少？

2026-09-02 收於 50.48，來自Closelook數據湖的每日價格紀錄。

CU.TO 的52週最高價和最低價是多少？

過去52週最高 56.90、最低 37.13（截至 2026-09-02）。

Canadian Utilities Limited 歷史上最強和最弱的月份是哪個？

歷史上，CU.TO 最強的日曆月份是11月（平均 +7.29%），最弱的是8月（平均 -3.95%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的420根日K線計算。