TSX · CU · stock

Canadian Utilities Limited (CU) stock price history

Every TSX trading session of Canadian Utilities Limited from Aug 15, 2000 to Sep 28, 2026: 6,560 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CU data, free keyYear by year table

CU adjusted close, 2000 to 2026

CUCanadian Utilities Limited
CA$50.89+37.9% over one year
20052010201520202025
CA$56.12
All time high, 2026
CA$56.41
52 week high, CA$36.83 low
6,560
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CU key facts

  • Canadian Utilities Limited (CU) closed at CA$50.89 on Sep 28, 2026 on TSX.
  • CU's all time high close is CA$56.12, set on Jul 30, 2026; its all time low close is CA$3.64 on Oct 23, 2000.
  • CU's 52 week range is CA$36.83 to CA$56.41.
  • CU returned +37.9% over the year to Sep 28, 2026 and +91.2% over five years.
  • Over ten years CU returned +119%, +8.2% a year compounded.
  • CU's deepest drawdown was -40.1% from Mar 5, 2020 to Mar 23, 2020.
  • DataCedar holds 6,560 daily sessions of CU history from Aug 15, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CU price chart, 2000 to 2026

CU adjusted close, Aug 15, 2000 to Sep 28, 2026CA$3.81CA$9.18CA$22.08CA$53.13200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.1%
3 months-3.7%
6 months+6.8%
Year to date+23.0%
1 year+37.9%
3 years+103.3%
5 years+91.2%
10 years+119.4%
Since Aug 15, 2000+1,235%
Compound annual growth, 26.1 years+10.4%

CU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$56.12 on Jul 30, 2026
All time low close
CA$3.64 on Oct 23, 2000
52 week high
CA$56.41 on Jul 31, 2026
52 week low
CA$36.83 on Sep 29, 2025
Deepest drawdown
-40.1% from Mar 5, 2020 to Mar 23, 2020, recovered Apr 5, 2022
Best single session
+12.2% on Mar 16, 2001
Worst single session
-17.9% on Mar 12, 2020
Volatility, 1 year annualised
15.8%
Sessions closing higher, 1 year
59%
Growth of 1 since 2000
13.3×
Best calendar year
2005, +51%
Worst calendar year
2015, -19%

CU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 15, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$41.48CA$56.41CA$40.60CA$50.89+22.5%108.8M186
2025CA$32.48CA$41.75CA$30.72CA$41.53+28.8%127.2M251
2024CA$27.80CA$34.23CA$26.07CA$32.26+15.6%126.4M252
2023CA$30.49CA$33.64CA$24.23CA$27.90-8.2%156.7M250
2022CA$28.67CA$34.01CA$27.23CA$30.40+4.7%179.2M250
2021CA$23.48CA$29.20CA$22.85CA$29.03+24.1%142.9M251
2020CA$28.08CA$31.07CA$18.26CA$23.39-16.5%142M252
2019CA$21.38CA$28.71CA$21.11CA$28.02+31.0%76.1M251
2018CA$24.27CA$24.39CA$19.64CA$21.39-12.2%67.9M251
2017CA$22.72CA$27.13CA$22.51CA$24.35+7.3%57.4M250
2016CA$19.28CA$25.16CA$18.30CA$22.70+17.3%55.1M251
2015CA$24.04CA$25.99CA$17.87CA$19.35-19.4%76.8M251
2014CA$20.39CA$24.21CA$20.14CA$24.02+17.9%59.6M251
2013CA$20.07CA$23.35CA$18.99CA$20.37+1.7%58.7M251
2012CA$16.68CA$20.02CA$16.18CA$20.02+20.0%62.6M251
2011CA$14.42CA$17.33CA$12.72CA$16.68+16.5%80.8M250
2010CA$11.24CA$14.65CA$10.70CA$14.33+28.5%77.3M251
2009CA$9.64CA$11.52CA$8.43CA$11.15+12.2%89.3M251
2008CA$11.04CA$12.35CA$8.06CA$9.94-10.1%90.4M252
2007CA$10.99CA$13.11CA$9.76CA$11.06-0.2%61M252
2006CA$9.94CA$11.37CA$8.00CA$11.09+11.5%62.7M251
2005CA$6.62CA$10.44CA$6.49CA$9.94+50.6%27.1M251
2004CA$6.03CA$6.84CA$5.52CA$6.60+8.2%33M253
2003CA$5.20CA$6.28CA$4.62CA$6.10+17.4%41.2M252
2002CA$4.89CA$6.03CA$4.78CA$5.20+6.7%28.2M252
2001CA$4.89CA$5.34CA$4.20CA$4.87+1.2%25.2M251
2000CA$3.83CA$4.86CA$3.62CA$4.82n/a18.2M95

CU monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$50.89-1.9%
August 2026CA$51.90-6.1%
July 2026CA$55.24+5.7%
June 2026CA$52.27+6.3%
May 2026CA$49.18+3.3%
April 2026CA$47.62-0.8%
March 2026CA$47.98+2.7%
February 2026CA$46.72+9.1%
January 2026CA$42.83+3.1%
December 2025CA$41.53+1.2%
November 2025CA$41.05+8.8%
October 2025CA$37.74+0.9%

About the CU data

Daily bars. 6,560 sessions from Aug 15, 2000 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CSW-A Corby Spirit and Wine Limited
  • CSW-B Corby Spirit and Wine Limited
  • CTC-A Canadian Tire Corporation, Limited
  • CTGO Contango Silver & Gold Inc.
  • CURA Curaleaf Holdings, Inc.
  • CVE Cenovus Energy Inc.
  • CVG Clairvest Group Inc.
  • CVO Coveo Solutions Inc.

Common questions

CU share price history

Start with any symbol.

Start free