Canadian Utilities Ltd (CUD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 22 |
| 28 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 27 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 23 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 22 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 21 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 20 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 17 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 16 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 15 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 14 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 13 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 10 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 09 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 08 May 2024 | 20.75 | 21.03 | 20.75 | 21.03 | 21.03 | 22 |
| 07 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 06 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 03 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 02 May 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 02 May 2024 | 0.4531 Dividend | |||||
| 30 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 29 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.37 | - |
| 26 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.27 | - |
| 25 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.17 | - |
| 24 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.13 | - |
| 23 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.09 | - |
| 22 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.05 | - |
| 19 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.74 | - |
| 18 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.54 | - |
| 17 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.60 | - |
| 16 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.99 | - |
| 15 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.00 | - |
| 12 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.31 | - |
| 11 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.13 | - |
| 10 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.36 | - |
| 09 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.08 | - |
| 08 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.88 | - |
| 05 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.93 | - |
| 04 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.94 | - |
| 03 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.03 | - |
| 02 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.26 | - |
| 28 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 27 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 25 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 20 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 19 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 18 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 15 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 14 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 11 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 08 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 07 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 06 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 05 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 04 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 29 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 28 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 27 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 23 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 21 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 20 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 16 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 15 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
| 14 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - |
| 13 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 12 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
| 09 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
| 08 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.16 | - |
| 07 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 06 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 05 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.74 | - |
| 02 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.74 | - |
| 01 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
| 31 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.74 | - |
| 31 Jan 2024 | 0.4531 Dividend | |||||
| 30 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.08 | - |
| 29 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.51 | - |
| 26 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.32 | - |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.12 | - |
| 24 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.51 | - |
| 23 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.32 | - |
| 22 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.70 | - |
| 19 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.32 | - |
| 18 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.51 | - |
| 17 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.70 | - |
| 16 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.70 | - |
| 15 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.89 | - |
| 12 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.89 | - |
| 11 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.89 | - |
| 10 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.