Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX:UTES)

9.110 -0.030 (-0.33%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 9.160 9.160 9.090 9.140 47,686 -0.01(-0.11%)
May 20, 2025 9.090 9.190 9.090 9.150 64,765 +0.07(+0.77%)
May 16, 2025 9.080 0 +0.04(+0.44%)
May 15, 2025 8.860 9.060 8.860 9.040 54,733 +0.10(+1.12%)
May 14, 2025 8.960 8.960 8.850 8.940 142,945 -0.02(-0.22%)
May 13, 2025 9.090 9.090 8.940 8.960 189,503 -0.12(-1.32%)
May 12, 2025 9.210 9.210 9.020 9.080 179,873 -0.12(-1.30%)
May 09, 2025 9.220 9.270 9.180 9.200 35,773 +0.01(+0.11%)
May 08, 2025 9.240 9.290 9.180 9.190 82,256 -0.01(-0.11%)
May 07, 2025 9.150 9.230 9.140 9.200 26,860 +0.08(+0.88%)
May 06, 2025 9.110 9.170 9.100 9.120 18,403 -0.01(-0.11%)
May 05, 2025 9.170 9.170 9.050 9.130 26,631 -0.03(-0.33%)
May 02, 2025 9.230 9.230 9.090 9.160 34,056 -0.04(-0.43%)
May 01, 2025 9.250 9.290 9.180 9.200 25,573 -0.05(-0.54%)
Apr 30, 2025 9.190 9.260 9.120 9.250 42,797 -0.06(-0.64%)
Apr 29, 2025 9.290 9.350 9.290 9.310 30,918 +0.04(+0.43%)
Apr 28, 2025 9.240 9.290 9.200 9.270 37,182 +0.04(+0.43%)
Apr 25, 2025 9.220 9.240 9.180 9.230 21,078 +0.00(+0.00%)
Apr 24, 2025 9.210 9.260 9.180 9.230 25,691 +0.02(+0.22%)
Apr 23, 2025 9.310 9.310 9.130 9.210 67,501 -0.01(-0.11%)
Apr 22, 2025 9.180 9.240 9.180 9.220 45,480 +0.08(+0.88%)
Apr 21, 2025 9.210 9.210 9.080 9.140 63,515 -0.06(-0.65%)
Apr 17, 2025 9.200 0 +0.17(+1.88%)
Apr 16, 2025 9.090 9.110 9.020 9.030 49,668 +0.02(+0.22%)
Apr 15, 2025 8.990 9.040 8.990 9.010 19,290 +0.05(+0.56%)
Apr 14, 2025 8.820 8.970 8.800 8.960 27,969 +0.19(+2.17%)
Apr 11, 2025 8.640 8.810 8.640 8.770 41,937 +0.20(+2.33%)
Apr 10, 2025 8.600 8.600 8.420 8.570 31,989 -0.06(-0.70%)
Apr 09, 2025 8.460 8.650 8.370 8.630 96,927 +0.02(+0.23%)
Apr 08, 2025 8.970 8.970 8.500 8.610 116,638 -0.31(-3.48%)
Apr 07, 2025 8.730 8.980 8.590 8.920 148,935 -0.15(-1.65%)
Apr 04, 2025 9.320 9.340 9.050 9.070 59,052 -0.28(-2.99%)
Apr 03, 2025 9.210 9.370 9.210 9.350 20,107 +0.05(+0.54%)
Apr 02, 2025 9.280 9.320 9.250 9.300 44,045 -0.03(-0.32%)
Apr 01, 2025 9.360 9.360 9.270 9.330 26,209 -0.02(-0.21%)
Mar 31, 2025 9.360 9.470 9.340 9.350 50,304 -0.10(-1.06%)
Mar 28, 2025 9.460 9.470 9.350 9.450 55,540 +0.00(+0.00%)
Mar 27, 2025 9.410 9.480 9.410 9.450 28,888 +0.04(+0.43%)
Mar 26, 2025 9.400 9.420 9.390 9.410 34,222 +0.02(+0.21%)
Mar 25, 2025 9.390 9.440 9.390 9.390 52,816 +0.00(+0.00%)
Mar 24, 2025 9.420 9.440 9.360 9.390 73,195 -0.01(-0.11%)
Mar 21, 2025 9.500 9.500 9.370 9.400 54,009 -0.10(-1.05%)
Mar 20, 2025 9.500 9.510 9.450 9.500 24,909 +0.02(+0.21%)
Mar 19, 2025 9.480 9.480 9.440 9.480 17,373 +0.01(+0.11%)
Mar 18, 2025 9.570 9.570 9.380 9.470 45,747 +0.02(+0.21%)
Mar 17, 2025 9.420 9.460 9.420 9.450 26,573 +0.02(+0.21%)
Mar 14, 2025 9.440 9.450 9.390 9.430 36,768 +0.00(+0.00%)
Mar 13, 2025 9.480 9.480 9.380 9.430 47,033 +0.02(+0.21%)
Mar 12, 2025 9.440 9.460 9.360 9.410 36,980 -0.05(-0.53%)
Mar 11, 2025 9.530 9.530 9.420 9.460 75,136 -0.07(-0.73%)
Mar 10, 2025 9.400 9.540 9.390 9.530 48,133 +0.15(+1.60%)
Mar 07, 2025 9.290 9.450 9.290 9.380 83,158 +0.16(+1.74%)
Mar 06, 2025 9.260 9.260 9.180 9.220 11,118 -0.07(-0.75%)
Mar 05, 2025 9.240 9.300 9.200 9.290 25,282 +0.04(+0.43%)
Mar 04, 2025 9.170 9.300 9.160 9.250 53,131 -0.02(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.