Canadian Utilities Ltd Pref F

CU_pf
🏛️ 加拿大 →
20.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 19.50 19.58 19.48 19.58 0.0M
2024-12-30 19.26 19.40 19.26 19.40 0.0M
2024-12-23 19.26 19.40 19.26 19.40 0.0M
2024-12-20 19.34 19.40 19.34 19.40 0.0M
2024-12-19 19.35 19.37 19.25 19.25 0.0M
2024-12-18 19.49 19.49 19.41 19.41 0.0M
2024-12-17 19.34 19.39 19.34 19.39 0.0M
2024-12-16 19.50 19.67 19.50 19.67 0.0M
2024-12-13 19.44 19.61 19.44 19.61 0.0M
2024-12-11 19.18 19.25 19.18 19.25 0.0M
2024-12-10 18.95 19.12 18.95 19.01 0.0M
2024-12-09 19.00 19.20 18.95 18.95 0.0M
2024-12-06 19.05 19.05 18.82 18.82 0.0M
2024-12-05 18.82 19.01 18.82 19.01 0.0M
2024-12-04 19.22 19.22 19.20 19.20 0.0M
2024-12-03 19.85 19.85 19.85 19.85 0.0M
2024-12-02 19.50 19.50 18.81 19.00 0.0M
2024-11-29 19.06 19.06 18.87 19.03 0.0M
2024-11-28 18.81 18.81 18.81 18.81 0.0M
2024-11-27 18.59 18.79 18.59 18.79 0.0M
2024-11-26 18.73 18.73 18.67 18.71 0.0M
2024-11-25 18.74 18.76 18.66 18.73 0.0M
2024-11-22 18.71 18.71 18.71 18.71 0.0M
2024-11-21 18.75 18.75 18.72 18.72 0.0M
2024-11-20 18.71 18.71 18.64 18.67 0.0M
2024-11-19 18.62 18.62 18.62 18.62 0.0M
2024-11-18 18.66 18.69 18.49 18.52 0.0M
2024-11-15 18.79 18.79 18.78 18.78 0.0M
2024-11-14 18.76 18.80 18.67 18.68 0.1M
2024-11-13 18.60 18.60 18.60 18.60 0.0M
2024-11-12 18.71 18.71 18.54 18.54 0.0M
2024-11-11 18.50 18.56 18.50 18.56 0.0M
2024-11-08 18.55 18.55 18.51 18.51 0.0M
2024-11-07 18.35 18.55 18.35 18.52 0.0M
2024-11-06 18.73 18.87 18.73 18.87 0.0M
2024-11-05 19.18 19.19 19.18 19.18 0.0M
2024-11-04 19.25 19.28 19.15 19.25 0.0M
2024-11-01 19.07 19.09 18.98 19.09 0.0M
2024-10-31 19.14 19.15 19.08 19.12 0.0M
2024-10-30 19.07 19.07 19.06 19.06 0.0M
2024-10-29 19.26 19.26 19.03 19.03 0.0M
2024-10-28 19.47 19.49 19.47 19.49 0.0M
2024-10-25 19.48 19.48 19.48 19.48 0.0M
2024-10-24 19.38 19.40 19.38 19.40 0.0M
2024-10-23 19.49 19.49 19.33 19.33 0.0M
2024-10-22 19.50 19.50 19.47 19.47 0.0M
2024-10-21 19.30 19.42 19.30 19.42 0.0M
2024-10-18 19.11 19.50 19.11 19.28 0.0M
2024-10-17 19.20 19.25 19.20 19.25 0.0M
2024-10-16 19.24 19.39 19.12 19.14 0.0M
2024-10-15 19.21 19.22 19.21 19.22 0.0M
2024-10-11 19.10 19.10 19.10 19.10 0.0M
2024-10-10 19.14 19.25 19.14 19.14 0.0M
2024-10-09 19.01 19.01 19.01 19.01 0.0M
2024-10-08 19.03 19.25 19.02 19.25 0.0M
2024-10-07 19.35 19.35 19.20 19.20 0.0M
2024-10-04 19.45 19.45 19.20 19.20 0.0M
2024-10-02 19.31 19.35 18.99 19.35 0.0M
2024-10-01 19.55 19.55 19.30 19.30 0.0M
2024-09-30 19.55 19.55 19.55 19.55 0.0M
2024-09-27 19.47 19.47 19.40 19.43 0.0M
2024-09-26 19.64 19.66 19.62 19.62 0.0M
2024-09-25 19.60 19.65 19.60 19.65 0.0M
2024-09-24 19.59 19.66 19.54 19.54 0.0M
2024-09-23 19.46 19.81 19.46 19.81 0.0M
2024-09-20 19.71 19.82 19.71 19.78 0.0M
2024-09-19 19.72 19.80 19.70 19.80 0.0M
2024-09-18 19.72 19.73 19.70 19.70 0.0M
2024-09-17 19.75 19.78 19.71 19.77 0.0M
2024-09-16 19.60 19.74 19.60 19.61 0.0M
2024-09-13 19.72 19.75 19.59 19.60 0.0M
2024-09-12 19.50 19.77 19.50 19.56 0.0M
2024-09-11 19.57 19.57 19.57 19.57 0.0M
2024-09-10 19.75 19.75 19.70 19.70 0.0M
2024-09-09 19.58 19.70 19.58 19.68 0.0M
2024-09-06 19.84 19.84 19.57 19.68 0.0M
2024-09-05 19.56 19.65 19.55 19.55 0.0M
2024-09-04 19.60 19.60 19.60 19.60 0.0M
2024-09-03 19.55 19.56 19.55 19.55 0.0M
2024-08-30 19.56 19.56 19.45 19.45 0.0M
2024-08-29 19.50 19.50 19.25 19.40 0.0M
2024-08-28 19.25 19.29 19.19 19.24 0.0M
2024-08-27 19.04 19.25 19.04 19.25 0.0M
2024-08-26 19.23 19.24 19.20 19.21 0.0M
2024-08-23 19.18 19.23 19.18 19.23 0.0M
2024-08-22 19.13 19.13 19.10 19.13 0.0M
2024-08-21 19.05 19.05 19.04 19.04 0.0M
2024-08-19 18.84 18.99 18.84 18.99 0.0M
2024-08-16 18.75 19.00 18.75 18.96 0.0M
2024-08-15 18.83 18.99 18.83 18.96 0.0M
2024-08-14 18.72 18.83 18.72 18.74 0.0M
2024-08-13 18.72 18.72 18.69 18.69 0.0M
2024-08-12 18.62 18.75 18.62 18.75 0.0M
2024-08-09 18.50 18.65 18.49 18.60 0.0M
2024-08-08 18.41 18.41 18.41 18.41 0.0M
2024-08-07 18.71 18.90 18.71 18.75 0.0M
2024-08-06 18.72 18.72 18.69 18.69 0.0M
2024-08-02 18.76 18.76 18.76 18.76 0.0M
2024-08-01 18.67 18.75 18.56 18.70 0.0M
2024-07-31 18.68 18.90 18.66 18.66 0.0M
2024-07-30 18.88 18.88 18.70 18.70 0.0M
2024-07-29 19.32 19.32 18.88 18.88 0.0M
2024-07-26 18.76 19.01 18.75 18.91 0.0M
2024-07-25 18.61 18.76 18.61 18.76 0.0M
2024-07-24 18.45 18.70 18.45 18.70 0.0M
2024-07-23 18.35 18.50 18.35 18.45 0.0M
2024-07-22 18.14 18.45 18.14 18.37 0.0M
2024-07-19 17.98 18.14 17.98 18.14 0.0M
2024-07-18 17.95 18.01 17.83 18.01 0.1M
2024-07-17 17.76 17.96 17.76 17.96 0.0M
2024-07-16 17.86 17.86 17.80 17.80 0.0M
2024-07-15 17.89 17.89 17.85 17.86 0.0M
2024-07-12 17.65 17.85 17.65 17.79 0.0M
2024-07-11 17.75 17.75 17.71 17.72 0.0M
2024-07-10 17.70 17.70 17.69 17.70 0.0M
2024-07-09 17.75 17.75 17.74 17.75 0.0M
2024-07-08 17.72 17.75 17.72 17.75 0.0M
2024-07-05 17.80 17.80 17.70 17.74 0.0M
2024-07-04 17.70 17.70 17.70 17.70 0.0M
2024-07-03 17.79 17.84 17.70 17.70 0.0M
2024-07-02 17.70 17.80 17.70 17.80 0.0M
2024-06-26 17.63 17.66 17.60 17.66 0.0M
2024-06-25 17.51 17.51 17.50 17.50 0.0M
2024-06-24 17.52 17.52 17.52 17.52 0.0M
2024-06-21 17.55 17.55 17.50 17.50 0.0M
2024-06-20 17.40 17.40 17.40 17.40 0.0M
2024-06-19 17.36 17.36 17.30 17.30 0.1M
2024-06-18 17.57 17.69 17.51 17.58 0.0M
2024-06-17 17.81 17.85 17.70 17.70 0.0M
2024-06-14 17.86 17.86 17.78 17.84 0.0M
2024-06-13 17.87 17.87 17.76 17.76 0.0M
2024-06-12 17.91 17.91 17.88 17.90 0.0M
2024-06-10 18.19 18.19 17.89 17.89 0.0M
2024-06-07 18.06 18.06 18.06 18.06 0.0M
2024-06-06 18.26 18.32 18.25 18.32 0.0M
2024-06-05 18.30 18.39 18.26 18.39 0.0M
2024-06-03 18.34 18.34 18.34 18.34 0.0M
2024-05-31 18.00 18.00 18.00 18.00 0.0M
2024-05-30 18.62 18.62 18.22 18.22 0.0M
2024-05-29 18.06 18.41 18.06 18.41 0.0M
2024-05-28 18.19 18.40 18.00 18.32 0.0M
2024-05-24 17.81 17.81 17.80 17.80 0.0M
2024-05-23 17.82 17.82 17.74 17.74 0.0M
2024-05-22 17.98 18.00 17.98 18.00 0.0M
2024-05-16 18.41 18.41 18.41 18.41 0.0M
2024-05-15 18.01 18.35 18.01 18.35 0.0M
2024-05-14 18.01 18.03 18.01 18.01 0.0M
2024-05-13 17.77 17.77 17.70 17.70 0.0M
2024-05-10 17.87 17.90 17.87 17.90 0.0M
2024-05-09 17.63 17.82 17.60 17.81 0.0M
2024-05-08 17.62 17.62 17.62 17.62 0.0M
2024-05-07 17.63 17.63 17.63 17.63 0.0M
2024-05-01 16.99 17.16 16.99 17.16 0.0M
2024-04-29 17.10 17.10 17.06 17.06 0.0M
2024-04-25 17.00 17.10 17.00 17.10 0.0M
2024-04-24 17.10 17.11 17.10 17.11 0.0M
2024-04-23 17.02 17.21 17.00 17.09 0.0M
2024-04-22 17.29 17.29 17.10 17.10 0.0M
2024-04-19 17.20 17.20 17.20 17.20 0.0M
2024-04-18 17.20 17.20 17.20 17.20 0.0M
2024-04-16 17.25 17.25 17.25 17.25 0.0M
2024-04-15 17.27 17.37 17.21 17.21 0.0M
2024-04-12 17.28 17.28 17.28 17.28 0.0M
2024-04-10 17.40 17.53 17.40 17.50 0.0M
2024-04-09 17.35 17.36 17.35 17.35 0.0M
2024-04-08 17.41 17.41 17.40 17.41 0.0M
2024-04-05 17.50 17.50 17.43 17.43 0.0M
2024-04-04 17.55 17.55 17.50 17.50 0.0M
2024-04-03 17.51 17.51 17.50 17.50 0.0M
2024-04-02 17.43 17.56 17.40 17.56 0.0M
2024-04-01 17.49 17.50 17.49 17.50 0.0M
2024-03-28 17.49 17.61 17.49 17.61 0.0M
2024-03-27 17.53 17.54 17.53 17.54 0.0M
2024-03-26 17.40 17.40 17.40 17.40 0.0M
2024-03-25 17.46 17.46 17.42 17.42 0.0M
2024-03-21 17.41 17.41 17.41 17.41 0.0M
2024-03-20 17.42 17.42 17.42 17.42 0.0M
2024-03-19 17.47 17.47 17.42 17.42 0.0M
2024-03-18 17.45 17.55 17.45 17.55 0.0M
2024-03-15 17.42 17.42 17.42 17.42 0.0M
2024-03-14 17.50 17.50 17.45 17.45 0.0M
2024-03-13 17.50 17.55 17.50 17.51 0.0M
2024-03-12 17.50 17.50 17.50 17.50 0.0M
2024-03-11 17.61 17.61 17.51 17.51 0.0M
2024-03-08 17.51 17.52 17.51 17.52 0.0M
2024-03-07 17.50 17.71 17.50 17.51 0.0M
2024-03-06 17.44 17.44 17.39 17.41 0.0M
2024-03-05 17.35 17.50 17.35 17.50 0.0M
2024-03-01 17.44 17.50 17.44 17.50 0.0M
2024-02-29 17.33 17.33 17.33 17.33 0.0M
2024-02-28 17.49 17.49 17.47 17.47 0.0M
2024-02-27 17.50 17.50 17.50 17.50 0.0M
2024-02-26 17.71 17.71 17.70 17.70 0.0M
2024-02-23 17.70 17.70 17.70 17.70 0.0M
2024-02-22 17.70 17.70 17.70 17.70 0.0M
2024-02-21 17.75 17.75 17.75 17.75 0.0M
2024-02-20 17.75 17.76 17.75 17.75 0.0M
2024-02-13 17.80 17.80 17.75 17.75 0.0M
2024-02-12 17.76 17.79 17.76 17.76 0.0M
2024-02-08 17.81 17.81 17.78 17.78 0.0M
2024-02-07 17.81 17.81 17.81 17.81 0.0M
2024-02-06 18.08 18.10 17.81 17.81 0.0M
2024-02-05 18.01 18.02 18.01 18.01 0.0M
2024-02-02 18.06 18.10 18.00 18.00 0.0M
2024-02-01 18.03 18.10 18.03 18.10 0.0M
2024-01-31 18.01 18.01 18.01 18.01 0.0M
2024-01-24 17.92 17.92 17.90 17.90 0.0M
2024-01-23 17.80 18.01 17.50 17.95 0.0M
2024-01-22 17.75 17.75 17.75 17.75 0.0M
2024-01-19 18.05 18.08 17.99 17.99 0.0M
2024-01-18 18.06 18.11 18.06 18.11 0.0M
2024-01-17 18.09 18.09 17.95 17.95 0.0M
2024-01-16 18.00 18.00 18.00 18.00 0.0M
2024-01-15 17.96 18.16 17.96 18.16 0.0M
2024-01-12 17.85 18.04 17.85 17.90 0.0M
2024-01-11 17.77 17.77 17.77 17.77 0.0M
2024-01-09 17.66 17.66 17.65 17.65 0.0M
2024-01-05 17.63 17.65 17.63 17.65 0.0M
2024-01-04 17.55 17.55 17.55 17.55 0.0M
2024-01-03 17.51 17.55 17.51 17.55 0.0M
2024-01-02 17.50 17.50 17.50 17.50 0.0M