Global X Canadian Utility Services High Dividend Index ETF (TSX:UTIL)
Canada
· Delayed Price · Currency is CAD 22.52
+0.02 (0.09%)
May 13, 2025, 4:00 PM EDT
TSX:UTIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.50 | 22.52 | 22.41 | 22.52 | - | 0.09% | 956 |
| May 12, 2025 | 22.60 | 22.60 | 22.46 | 22.50 | - | -0.79% | 500 |
| May 9, 2025 | 22.85 | 22.85 | 22.68 | 22.68 | - | -0.96% | 1,600 |
| May 8, 2025 | 23.02 | 23.02 | 22.89 | 22.90 | - | - | 3,000 |
| May 7, 2025 | 22.82 | 22.90 | 22.76 | 22.90 | - | 1.28% | 2,300 |
| May 6, 2025 | 22.60 | 22.74 | 22.60 | 22.61 | - | 0.31% | 2,000 |
| May 5, 2025 | 22.55 | 22.60 | 22.51 | 22.54 | - | -0.79% | 700 |
| May 2, 2025 | 22.86 | 22.86 | 22.71 | 22.72 | - | -0.87% | 1,400 |
| May 1, 2025 | 23.02 | 23.02 | 22.75 | 22.92 | - | 0.17% | 1,500 |
| Apr 30, 2025 | 22.75 | 22.88 | 22.75 | 22.88 | - | 0.66% | 400 |
| Apr 29, 2025 | 22.70 | 22.78 | 22.70 | 22.73 | - | 0.31% | 700 |
| Apr 28, 2025 | 22.55 | 22.66 | 22.55 | 22.66 | - | 0.53% | 400 |
| Apr 25, 2025 | 22.49 | 22.54 | 22.49 | 22.54 | - | 0.31% | 500 |
| Apr 24, 2025 | 22.42 | 22.48 | 22.42 | 22.47 | - | 0.45% | 600 |
| Apr 23, 2025 | 22.53 | 22.53 | 22.27 | 22.37 | - | 0.22% | 1,600 |
| Apr 22, 2025 | 22.35 | 22.35 | 22.24 | 22.32 | - | 1.09% | 2,100 |
| Apr 21, 2025 | 22.16 | 22.16 | 21.98 | 22.08 | - | -0.76% | 2,500 |
| Apr 17, 2025 | 22.10 | 22.30 | 22.10 | 22.25 | - | 1.23% | 700 |
| Apr 16, 2025 | 22.10 | 22.10 | 21.95 | 21.98 | - | -0.05% | 700 |
| Apr 15, 2025 | 21.99 | 22.05 | 21.98 | 21.99 | - | 0.46% | 800 |
| Apr 14, 2025 | 21.65 | 21.93 | 21.65 | 21.89 | - | 1.16% | 4,400 |
| Apr 11, 2025 | 21.36 | 21.64 | 21.36 | 21.64 | - | 1.55% | 300 |
| Apr 10, 2025 | 21.39 | 21.39 | 21.03 | 21.31 | - | -0.65% | 1,400 |
| Apr 9, 2025 | 21.09 | 21.45 | 20.71 | 21.45 | - | 1.61% | 7,900 |
| Apr 8, 2025 | 21.52 | 21.52 | 21.10 | 21.11 | - | -0.89% | 4,000 |
| Apr 7, 2025 | 21.04 | 21.39 | 20.72 | 21.30 | - | -1.53% | 5,700 |
| Apr 4, 2025 | 22.51 | 22.51 | 21.63 | 21.63 | - | -4.12% | 2,000 |
| Apr 3, 2025 | 22.36 | 22.63 | 22.36 | 22.56 | - | 0.09% | 3,500 |
| Apr 2, 2025 | 22.55 | 22.59 | 22.53 | 22.54 | - | -0.22% | 700 |
| Apr 1, 2025 | 22.50 | 22.59 | 22.50 | 22.59 | - | 1.16% | 500 |
| Mar 31, 2025 | 22.39 | 22.43 | 22.33 | 22.33 | - | -0.18% | 8,800 |
| Mar 28, 2025 | 22.24 | 22.38 | 22.24 | 22.37 | - | 0.45% | 400 |
| Mar 27, 2025 | 22.37 | 22.37 | 22.24 | 22.27 | - | - | 500 |
| Mar 26, 2025 | 22.50 | 22.50 | 22.27 | 22.27 | - | -1.07% | 1,400 |
| Mar 25, 2025 | 22.44 | 22.51 | 22.44 | 22.51 | - | 0.22% | 600 |
| Mar 24, 2025 | 22.50 | 22.55 | 22.45 | 22.46 | - | 0.40% | 2,100 |
| Mar 21, 2025 | 22.26 | 22.40 | 22.26 | 22.37 | - | 0.40% | 700 |
| Mar 20, 2025 | 22.28 | 22.34 | 22.26 | 22.28 | - | -0.04% | 800 |
| Mar 19, 2025 | 22.20 | 22.29 | 22.15 | 22.29 | - | 0.86% | 700 |
| Mar 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.09% | 200 |
| Mar 17, 2025 | 22.01 | 22.09 | 22.01 | 22.08 | - | 0.32% | 700 |
| Mar 14, 2025 | 22.03 | 22.06 | 21.96 | 22.01 | - | -0.14% | 700 |
| Mar 13, 2025 | 22.14 | 22.22 | 22.01 | 22.04 | - | -0.41% | 4,300 |
| Mar 12, 2025 | 21.99 | 22.13 | 21.99 | 22.13 | - | 0.32% | 1,500 |
| Mar 11, 2025 | 22.20 | 22.20 | 22.06 | 22.06 | - | -0.50% | 1,200 |
| Mar 10, 2025 | 21.97 | 22.20 | 21.97 | 22.17 | - | 1.33% | 5,700 |
| Mar 7, 2025 | 21.45 | 21.88 | 21.45 | 21.88 | - | 2.00% | 3,000 |
| Mar 6, 2025 | 21.64 | 21.66 | 21.44 | 21.45 | - | -1.70% | 2,800 |
| Mar 5, 2025 | 21.81 | 21.86 | 21.65 | 21.82 | - | -0.27% | 1,700 |
| Mar 4, 2025 | 21.70 | 21.90 | 21.59 | 21.88 | - | 0.32% | 26,500 |