U.S. markets closed
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
20,005.00 +32.75 (+0.16%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.04 +0.21 (+0.26%) Oro
2,325.80 -5.00 (-0.21%)
Canadian Utilities Limited (CDUAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:51PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21.76 | 21.82 | 21.71 | 21.82 | 21.82 | 4,000 |
| 24 jun 2024 | 21.70 | 21.82 | 21.70 | 21.82 | 21.82 | 8,300 |
| 21 jun 2024 | 21.45 | 21.47 | 21.32 | 21.36 | 21.36 | 4,400 |
| 20 jun 2024 | 21.70 | 21.82 | 21.37 | 21.47 | 21.47 | 3,500 |
| 18 jun 2024 | 21.76 | 22.00 | 21.76 | 21.88 | 21.88 | 3,100 |
| 17 jun 2024 | 21.85 | 21.85 | 21.73 | 21.76 | 21.76 | 4,600 |
| 14 jun 2024 | 22.33 | 22.33 | 22.13 | 22.13 | 22.13 | 1,700 |
| 13 jun 2024 | 22.43 | 22.43 | 22.33 | 22.33 | 22.33 | 600 |
| 12 jun 2024 | 22.33 | 22.83 | 22.33 | 22.34 | 22.34 | 2,500 |
| 11 jun 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 22.61 | 1,100 |
| 10 jun 2024 | 22.33 | 22.71 | 22.33 | 22.67 | 22.67 | 6,600 |
| 07 jun 2024 | 22.86 | 22.86 | 22.67 | 22.75 | 22.75 | 900 |
| 06 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
| 05 jun 2024 | 23.09 | 23.13 | 23.05 | 23.05 | 23.05 | 79,600 |
| 04 jun 2024 | 22.98 | 22.98 | 22.88 | 22.88 | 22.88 | 1,000 |
| 03 jun 2024 | 22.68 | 22.91 | 22.68 | 22.78 | 22.78 | 11,100 |
| 31 may 2024 | 22.44 | 22.75 | 22.44 | 22.75 | 22.75 | 3,000 |
| 30 may 2024 | 22.41 | 22.46 | 22.33 | 22.33 | 22.33 | 9,500 |
| 29 may 2024 | 22.50 | 22.53 | 22.37 | 22.37 | 22.37 | 2,900 |
| 28 may 2024 | 22.85 | 22.85 | 22.73 | 22.73 | 22.73 | 1,100 |
| 24 may 2024 | 23.07 | 23.13 | 23.07 | 23.13 | 23.13 | 2,800 |
| 23 may 2024 | 23.13 | 23.13 | 22.89 | 22.89 | 22.89 | 2,900 |
| 22 may 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 2,200 |
| 21 may 2024 | 23.38 | 23.38 | 23.32 | 23.32 | 23.32 | 1,400 |
| 20 may 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 17 may 2024 | 23.87 | 23.87 | 23.19 | 23.19 | 23.19 | 1,500 |
| 16 may 2024 | 23.32 | 23.40 | 23.28 | 23.40 | 23.40 | 700 |
| 15 may 2024 | 23.48 | 23.51 | 23.48 | 23.51 | 23.51 | 1,800 |
| 14 may 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1,200 |
| 13 may 2024 | 23.24 | 23.36 | 23.24 | 23.36 | 23.36 | 3,600 |
| 10 may 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 600 |
| 09 may 2024 | 22.98 | 23.10 | 22.98 | 23.07 | 23.07 | 5,500 |
| 08 may 2024 | 22.75 | 23.08 | 22.75 | 23.04 | 23.04 | 15,600 |
| 07 may 2024 | 22.45 | 22.57 | 22.33 | 22.57 | 22.57 | 9,700 |
| 06 may 2024 | 22.30 | 22.39 | 22.24 | 22.39 | 22.39 | 1,600 |
| 03 may 2024 | 22.09 | 22.13 | 22.02 | 22.03 | 22.03 | 3,000 |
| 02 may 2024 | 22.24 | 22.24 | 21.91 | 22.13 | 22.13 | 3,800 |
| 01 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 25,300 |
| 01 may 2024 | 0.329 Dividendo | |||||
| 30 abr 2024 | 22.44 | 22.57 | 22.44 | 22.50 | 22.17 | 18,800 |
| 29 abr 2024 | 22.65 | 22.67 | 22.59 | 22.59 | 22.26 | 24,800 |
| 26 abr 2024 | 22.36 | 22.45 | 22.36 | 22.45 | 22.12 | 700 |
| 25 abr 2024 | 22.20 | 22.43 | 22.16 | 22.43 | 22.10 | 9,000 |
| 24 abr 2024 | 22.27 | 22.27 | 22.16 | 22.23 | 21.90 | 4,000 |
| 23 abr 2024 | 22.14 | 22.16 | 22.14 | 22.16 | 21.84 | 3,100 |
| 22 abr 2024 | 21.94 | 22.06 | 21.87 | 22.06 | 21.74 | 125,700 |
| 19 abr 2024 | 21.65 | 21.99 | 21.65 | 21.90 | 21.58 | 2,700 |
| 18 abr 2024 | 21.48 | 21.80 | 21.48 | 21.70 | 21.38 | 3,600 |
| 17 abr 2024 | 21.39 | 21.42 | 21.30 | 21.42 | 21.11 | 22,500 |
| 16 abr 2024 | 21.61 | 21.64 | 21.45 | 21.49 | 21.18 | 44,000 |
| 15 abr 2024 | 21.92 | 21.92 | 21.68 | 21.68 | 21.36 | 36,600 |
| 12 abr 2024 | 22.22 | 22.22 | 21.92 | 21.92 | 21.60 | 21,900 |
| 11 abr 2024 | 22.20 | 22.46 | 22.20 | 22.46 | 22.13 | 109,600 |
| 10 abr 2024 | 22.51 | 22.51 | 22.29 | 22.29 | 21.96 | 5,700 |
| 09 abr 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 22.37 | 61,500 |
| 08 abr 2024 | 22.20 | 22.50 | 22.13 | 22.50 | 22.17 | 3,900 |
| 05 abr 2024 | 21.96 | 22.02 | 21.82 | 22.00 | 21.68 | 1,300 |
| 04 abr 2024 | 22.35 | 22.52 | 22.32 | 22.32 | 21.99 | 1,200 |
| 03 abr 2024 | 22.20 | 22.21 | 22.18 | 22.21 | 21.89 | 2,700 |
| 02 abr 2024 | 22.30 | 22.38 | 22.22 | 22.22 | 21.90 | 3,800 |
| 01 abr 2024 | 22.48 | 22.48 | 22.36 | 22.37 | 22.04 | 40,200 |
| 28 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.25 | 1,200 |
| 27 mar 2024 | 22.56 | 22.56 | 22.52 | 22.52 | 22.19 | 1,000 |
| 26 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.40 | 300 |
| 25 mar 2024 | 22.79 | 22.82 | 22.70 | 22.70 | 22.37 | 3,300 |
| 22 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.28 | 500 |
| 21 mar 2024 | 22.79 | 22.79 | 22.74 | 22.74 | 22.41 | 300 |
| 20 mar 2024 | 22.75 | 22.75 | 22.67 | 22.70 | 22.37 | 1,000 |
| 19 mar 2024 | 22.79 | 22.82 | 22.79 | 22.82 | 22.49 | 2,800 |
| 18 mar 2024 | 22.79 | 22.97 | 22.79 | 22.83 | 22.50 | 2,500 |
| 15 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.22 | 600 |
| 14 mar 2024 | 22.51 | 22.51 | 22.38 | 22.38 | 22.05 | 6,300 |
| 13 mar 2024 | 22.84 | 22.85 | 22.84 | 22.85 | 22.52 | 119,100 |
| 12 mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.39 | 200 |
| 11 mar 2024 | 22.91 | 23.00 | 22.86 | 22.93 | 22.59 | 4,000 |
| 08 mar 2024 | 23.02 | 23.02 | 22.96 | 22.97 | 22.63 | 800 |
| 07 mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.67 | 2,600 |
| 06 mar 2024 | 23.00 | 23.00 | 22.79 | 22.96 | 22.62 | 4,600 |
| 05 mar 2024 | 22.78 | 22.80 | 22.78 | 22.80 | 22.47 | 600 |
| 04 mar 2024 | 22.83 | 22.83 | 22.55 | 22.55 | 22.22 | 3,400 |
| 01 mar 2024 | 22.55 | 22.80 | 22.55 | 22.79 | 22.46 | 1,700 |
| 29 feb 2024 | 23.00 | 23.02 | 22.47 | 22.47 | 22.14 | 29,100 |
| 28 feb 2024 | 22.46 | 22.62 | 22.46 | 22.62 | 22.29 | 1,600 |
| 27 feb 2024 | 22.50 | 22.68 | 22.50 | 22.53 | 22.20 | 19,500 |
| 26 feb 2024 | 22.67 | 22.67 | 22.48 | 22.48 | 22.15 | 3,100 |
| 23 feb 2024 | 22.87 | 22.87 | 22.78 | 22.78 | 22.45 | 2,000 |
| 22 feb 2024 | 22.60 | 22.80 | 22.60 | 22.78 | 22.45 | 5,800 |
| 21 feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.25 | - |
| 20 feb 2024 | 22.70 | 22.70 | 22.43 | 22.58 | 22.25 | 1,100 |
| 16 feb 2024 | 22.47 | 22.59 | 22.31 | 22.50 | 22.17 | 3,800 |
| 15 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.66 | - |
| 14 feb 2024 | 22.00 | 22.06 | 21.95 | 21.98 | 21.66 | 2,400 |
| 13 feb 2024 | 22.08 | 22.08 | 21.75 | 21.78 | 21.46 | 7,000 |
| 12 feb 2024 | 22.16 | 22.55 | 22.16 | 22.55 | 22.22 | 900 |
| 09 feb 2024 | 22.02 | 22.09 | 22.02 | 22.09 | 21.77 | 800 |
| 08 feb 2024 | 22.14 | 22.14 | 22.02 | 22.02 | 21.70 | 2,900 |
| 07 feb 2024 | 22.40 | 22.59 | 22.40 | 22.40 | 22.07 | 1,800 |
| 06 feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.08 | - |
| 05 feb 2024 | 22.10 | 22.50 | 22.10 | 22.41 | 22.08 | 3,700 |
| 02 feb 2024 | 22.98 | 23.00 | 22.70 | 23.00 | 22.66 | 1,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.