UTES.TO(UTES.TO)
UTES.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $9.44 | $9.50 | $9.36 | $9.43 | 111,800 |
| 7/27/2026 | $9.45 | $9.46 | $9.37 | $9.37 | 304,500 |
| 7/24/2026 | $9.41 | $9.49 | $9.41 | $9.49 | 109,905 |
| 7/23/2026 | $9.37 | $9.44 | $9.35 | $9.40 | 122,800 |
| 7/22/2026 | $9.36 | $9.46 | $9.36 | $9.40 | 167,100 |
| 7/21/2026 | $9.41 | $9.41 | $9.27 | $9.33 | 347,316 |
| 7/20/2026 | $9.50 | $9.52 | $9.40 | $9.42 | 177,600 |
| 7/17/2026 | $9.51 | $9.55 | $9.41 | $9.48 | 379,204 |
| 7/16/2026 | $9.33 | $9.49 | $9.33 | $9.49 | 286,000 |
| 7/15/2026 | $9.30 | $9.40 | $9.29 | $9.38 | 197,134 |
| 7/14/2026 | $9.33 | $9.33 | $9.26 | $9.29 | 254,222 |
| 7/13/2026 | $9.33 | $9.35 | $9.26 | $9.32 | 202,000 |
| 7/10/2026 | $9.22 | $9.28 | $9.17 | $9.21 | 194,600 |
| 7/9/2026 | $9.33 | $9.33 | $9.21 | $9.25 | 153,747 |
| 7/8/2026 | $9.32 | $9.32 | $9.25 | $9.31 | 182,236 |
| 7/7/2026 | $9.09 | $9.28 | $9.09 | $9.25 | 245,318 |
| 7/6/2026 | $9.16 | $9.18 | $9.03 | $9.05 | 487,615 |
| 7/3/2026 | $9.11 | $9.16 | $9.10 | $9.14 | 166,114 |
| 7/2/2026 | $9.14 | $9.14 | $9.01 | $9.10 | 849,540 |
| 6/30/2026 | $9.45 | $9.45 | $9.13 | $9.21 | 652,000 |
| 6/29/2026 | $9.67 | $9.67 | $9.48 | $9.50 | 625,408 |
| 6/26/2026 | $9.65 | $9.66 | $9.59 | $9.66 | 188,500 |
| 6/25/2026 | $9.69 | $9.69 | $9.59 | $9.64 | 244,200 |
| 6/24/2026 | $9.66 | $9.67 | $9.56 | $9.67 | 256,700 |
| 6/23/2026 | $9.51 | $9.66 | $9.51 | $9.66 | 137,822 |
| 6/22/2026 | $9.57 | $9.59 | $9.47 | $9.51 | 268,600 |
| 6/19/2026 | $9.54 | $9.60 | $9.50 | $9.60 | 44,907 |
| 6/18/2026 | $9.51 | $9.55 | $9.46 | $9.54 | 216,047 |
| 6/17/2026 | $9.65 | $9.65 | $9.52 | $9.54 | 300,700 |
| 6/16/2026 | $9.71 | $9.71 | $9.61 | $9.64 | 181,122 |
| 6/15/2026 | $9.68 | $9.73 | $9.57 | $9.73 | 239,629 |
| 6/12/2026 | $9.71 | $9.78 | $9.67 | $9.70 | 155,141 |
| 6/11/2026 | $9.70 | $9.77 | $9.69 | $9.69 | 237,900 |
| 6/10/2026 | $9.57 | $9.70 | $9.55 | $9.68 | 262,900 |
| 6/9/2026 | $9.53 | $9.61 | $9.47 | $9.56 | 258,400 |
| 6/8/2026 | $9.62 | $9.67 | $9.48 | $9.51 | 301,400 |
| 6/5/2026 | $9.63 | $9.67 | $9.55 | $9.62 | 317,600 |
| 6/4/2026 | $9.53 | $9.57 | $9.49 | $9.57 | 110,300 |
| 6/3/2026 | $9.53 | $9.61 | $9.47 | $9.48 | 122,849 |
| 6/2/2026 | $9.41 | $9.55 | $9.41 | $9.50 | 152,800 |
| 6/1/2026 | $9.47 | $9.50 | $9.44 | $9.45 | 199,738 |
| 5/29/2026 | $9.55 | $9.56 | $9.40 | $9.43 | 260,400 |
| 5/28/2026 | $9.76 | $9.77 | $9.65 | $9.65 | 507,837 |
| 5/27/2026 | $9.73 | $9.80 | $9.72 | $9.74 | 256,500 |
| 5/26/2026 | $9.81 | $9.82 | $9.73 | $9.76 | 195,400 |
| 5/25/2026 | $9.81 | $9.82 | $9.75 | $9.78 | 315,741 |
| 5/22/2026 | $9.71 | $9.83 | $9.71 | $9.80 | 344,726 |
| 5/21/2026 | $9.66 | $9.77 | $9.66 | $9.72 | 222,049 |
| 5/20/2026 | $9.65 | $9.70 | $9.56 | $9.63 | 288,600 |
| 5/19/2026 | $9.46 | $9.64 | $9.46 | $9.61 | 343,500 |
| 5/15/2026 | $9.53 | $9.56 | $9.45 | $9.46 | 296,104 |
| 5/14/2026 | $9.50 | $9.58 | $9.50 | $9.53 | 271,200 |
| 5/13/2026 | $9.44 | $9.52 | $9.40 | $9.47 | 283,125 |
| 5/12/2026 | $9.44 | $9.52 | $9.43 | $9.48 | 166,700 |
| 5/11/2026 | $9.42 | $9.47 | $9.40 | $9.41 | 216,942 |
| 5/8/2026 | $9.42 | $9.45 | $9.37 | $9.38 | 342,922 |
| 5/7/2026 | $9.40 | $9.40 | $9.29 | $9.38 | 403,612 |
| 5/6/2026 | $9.47 | $9.47 | $9.34 | $9.36 | 337,800 |
| 5/5/2026 | $9.41 | $9.48 | $9.40 | $9.44 | 178,232 |
| 5/4/2026 | $9.36 | $9.44 | $9.33 | $9.40 | 158,918 |
| 5/1/2026 | $9.37 | $9.44 | $9.36 | $9.41 | 275,216 |
| 4/30/2026 | $9.22 | $9.39 | $9.22 | $9.39 | 191,700 |