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

(TSX: UTES )

9.800 -0.110 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2024 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 (%)
Nov 28, 2024 10.00 10.00 9.900 9.910 79,203 +0.02(+0.20%)
Nov 27, 2024 9.850 9.940 9.830 9.890 52,431 +0.04(+0.41%)
Nov 26, 2024 9.860 9.910 9.790 9.850 97,483 -0.03(-0.30%)
Nov 25, 2024 9.950 9.960 9.880 9.880 130,608 -0.04(-0.40%)
Nov 22, 2024 9.950 9.980 9.920 9.920 75,589 -0.02(-0.20%)
Nov 21, 2024 9.870 9.940 9.820 9.940 47,207 +0.05(+0.51%)
Nov 20, 2024 9.890 9.900 9.850 9.890 56,800 -0.02(-0.20%)
Nov 19, 2024 9.840 9.910 9.770 9.910 38,843 +0.06(+0.61%)
Nov 18, 2024 9.780 9.900 9.760 9.850 71,110 +0.06(+0.61%)
Nov 15, 2024 9.760 9.790 9.710 9.790 66,542 +0.03(+0.31%)
Nov 14, 2024 9.740 9.800 9.740 9.760 70,299 +0.04(+0.41%)
Nov 13, 2024 9.720 9.740 9.690 9.720 79,700 -0.01(-0.10%)
Nov 12, 2024 9.780 9.780 9.660 9.730 59,466 -0.04(-0.41%)
Nov 11, 2024 9.770 9.850 9.760 9.770 96,411 +0.01(+0.10%)
Nov 08, 2024 9.830 9.830 9.720 9.760 52,709 +0.09(+0.93%)
Nov 07, 2024 9.680 9.690 9.600 9.670 59,716 +0.02(+0.21%)
Nov 06, 2024 9.790 9.790 9.600 9.650 108,457 -0.07(-0.72%)
Nov 05, 2024 9.670 9.740 9.620 9.720 37,839 +0.03(+0.31%)
Nov 04, 2024 9.720 9.740 9.620 9.690 98,430 -0.13(-1.32%)
Nov 01, 2024 9.860 9.880 9.770 9.820 55,627 -0.02(-0.20%)
Oct 31, 2024 9.940 9.940 9.810 9.840 57,658 -0.18(-1.80%)
Oct 30, 2024 9.990 10.02 9.960 10.02 46,944 +0.02(+0.20%)
Oct 29, 2024 10.08 10.08 9.930 10.00 143,082 -0.12(-1.19%)
Oct 28, 2024 10.12 10.16 10.10 10.12 83,712 +0.00(+0.00%)
Oct 25, 2024 10.15 10.19 10.10 10.12 39,149 -0.07(-0.69%)
Oct 24, 2024 10.33 10.33 10.11 10.19 71,352 -0.05(-0.49%)
Oct 23, 2024 10.34 10.34 10.22 10.24 30,819 -0.08(-0.78%)
Oct 22, 2024 10.30 10.34 10.26 10.32 12,041 -0.02(-0.19%)
Oct 21, 2024 10.48 10.48 10.29 10.34 41,065 -0.04(-0.39%)
Oct 18, 2024 10.34 10.38 10.33 10.38 11,915 +0.06(+0.58%)
Oct 17, 2024 10.26 10.32 10.26 10.32 32,507 +0.07(+0.68%)
Oct 16, 2024 10.20 10.26 10.20 10.25 21,508 +0.08(+0.79%)
Oct 15, 2024 10.08 10.20 10.04 10.17 49,954 +0.17(+1.70%)
Oct 11, 2024 10.00 0 +0.06(+0.60%)
Oct 10, 2024 9.960 9.990 9.910 9.940 34,674 -0.01(-0.10%)
Oct 09, 2024 9.870 9.970 9.870 9.950 23,311 +0.07(+0.71%)
Oct 08, 2024 9.890 9.890 9.830 9.880 66,140 -0.02(-0.20%)
Oct 07, 2024 10.01 10.01 9.850 9.900 125,004 -0.11(-1.10%)
Oct 04, 2024 10.00 10.03 9.960 10.01 36,075 +0.02(+0.20%)
Oct 03, 2024 10.07 10.07 9.990 9.990 76,409 -0.08(-0.79%)
Oct 02, 2024 10.13 10.13 10.04 10.07 63,640 -0.02(-0.20%)
Oct 01, 2024 10.08 10.10 10.05 10.09 55,917 +0.01(+0.10%)
Sep 30, 2024 10.20 10.20 10.02 10.08 62,004 +0.00(+0.00%)
Sep 27, 2024 10.04 10.09 10.02 10.08 13,345 -0.09(-0.88%)
Sep 26, 2024 10.19 10.20 10.16 10.17 15,126 +0.01(+0.10%)
Sep 25, 2024 10.16 10.16 10.10 10.16 12,220 +0.04(+0.40%)
Sep 24, 2024 10.18 10.18 10.10 10.12 38,338 -0.03(-0.30%)
Sep 23, 2024 10.17 10.17 10.11 10.15 46,553 +0.04(+0.40%)
Sep 20, 2024 10.09 10.12 10.02 10.11 32,538 +0.02(+0.20%)
Sep 19, 2024 10.35 10.35 10.05 10.09 73,913 -0.15(-1.46%)
Sep 18, 2024 10.42 10.42 10.20 10.24 21,485 -0.06(-0.58%)
Sep 17, 2024 10.50 10.50 10.28 10.30 24,935 -0.05(-0.48%)
Sep 16, 2024 10.35 10.37 10.31 10.35 27,932 +0.05(+0.49%)
Sep 13, 2024 10.28 10.30 10.25 10.30 1,100 +0.13(+1.28%)
Sep 12, 2024 10.11 10.17 10.11 10.17 700 +0.07(+0.69%)
Sep 11, 2024 10.03 10.10 10.00 10.10 10,139 +0.03(+0.30%)
Sep 10, 2024 10.21 10.21 10.05 10.07 15,849 -0.15(-1.47%)
Sep 09, 2024 10.17 10.22 10.17 10.22 14,200 +0.11(+1.09%)
Sep 06, 2024 10.12 10.12 10.09 10.11 13,900 -0.01(-0.10%)
Sep 05, 2024 10.14 10.14 10.12 10.12 1,530 +0.04(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.