Caribbean Utilities Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.000 | 16.000 | 14.690 | 15.010 | 15.010 | 5,081 |
| 2026-10-16 | 14.410 | 15.010 | 14.410 | 15.010 | 15.010 | 5,326 |
| 2026-10-15 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 300 |
| 2026-10-14 | 14.950 | 14.950 | 14.560 | 14.560 | 14.560 | 600 |
| 2026-10-13 | 14.470 | 14.600 | 14.470 | 14.500 | 14.500 | 2,000 |
| 2026-10-09 | 14.600 | 15.000 | 14.500 | 14.500 | 14.500 | 1,975 |
| 2026-10-08 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 600 |
| 2026-10-07 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 1,100 |
| 2026-10-06 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 4,900 |
| 2026-10-05 | 14.860 | 15.000 | 14.860 | 14.860 | 14.860 | 4,900 |
| 2026-10-02 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 2,800 |
| 2026-10-01 | 14.510 | 14.900 | 14.310 | 14.820 | 14.820 | 10,500 |
| 2026-09-30 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 500 |
| 2026-09-29 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 200 |
| 2026-09-28 | 14.320 | 14.320 | 14.320 | 14.320 | 14.320 | 1,800 |
| 2026-09-25 | 14.700 | 15.010 | 14.700 | 14.990 | 14.990 | 500 |
| 2026-09-24 | 14.500 | 14.500 | 14.410 | 14.410 | 14.410 | 500 |
| 2026-09-23 | 14.600 | 14.600 | 14.500 | 14.500 | 14.500 | 4,300 |
| 2026-09-22 | 14.650 | 14.650 | 14.600 | 14.600 | 14.600 | 1,350 |
| 2026-09-21 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 700 |
| 2026-09-18 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 400 |
| 2026-09-17 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 400 |
| 2026-09-16 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2,400 |
| 2026-09-15 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 200 |
| 2026-09-14 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 2,000 |
| 2026-09-11 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-10 | 14.430 | 14.500 | 14.420 | 14.500 | 14.500 | 5,300 |
| 2026-09-09 | 14.480 | 14.500 | 14.480 | 14.500 | 14.500 | 3,200 |
| 2026-09-08 | 14.470 | 14.470 | 14.400 | 14.400 | 14.400 | 400 |
| 2026-09-04 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 200 |
| 2026-09-03 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 200 |
| 2026-09-02 | 14.410 | 14.600 | 14.100 | 14.100 | 14.100 | 10,000 |
| 2026-09-01 | 14.410 | 14.410 | 14.410 | 14.410 | 14.410 | 200 |
| 2026-08-31 | 14.600 | 14.600 | 14.490 | 14.500 | 14.300 | 6,600 |
| 2026-08-28 | 14.750 | 14.750 | 14.570 | 14.570 | 14.369 | 3,500 |
| 2026-08-27 | 14.790 | 14.900 | 14.790 | 14.840 | 14.635 | 4,300 |
| 2026-08-25 | 14.500 | 14.750 | 14.500 | 14.510 | 14.310 | 3,175 |
| 2026-08-24 | 14.650 | 14.800 | 14.640 | 14.640 | 14.438 | 7,230 |
| 2026-08-21 | 14.690 | 14.700 | 14.690 | 14.700 | 14.497 | 4,400 |
| 2026-08-20 | 14.550 | 14.550 | 14.350 | 14.350 | 14.152 | 1,230 |
| 2026-08-19 | 14.590 | 14.590 | 14.400 | 14.400 | 14.201 | 1,913 |
| 2026-08-18 | 14.700 | 14.700 | 14.300 | 14.300 | 14.103 | 4,020 |
| 2026-08-17 | 14.360 | 14.750 | 14.360 | 14.700 | 14.497 | 4,936 |
| 2026-08-14 | 14.700 | 14.700 | 14.640 | 14.700 | 14.497 | 2,966 |
| 2026-08-13 | 14.620 | 14.640 | 14.620 | 14.640 | 14.438 | 2,000 |
| 2026-08-12 | 14.620 | 14.620 | 14.600 | 14.600 | 14.399 | 741 |
| 2026-08-11 | 14.400 | 14.400 | 14.400 | 14.400 | 14.201 | 2,500 |
| 2026-08-10 | 14.540 | 14.620 | 14.540 | 14.620 | 14.418 | 3,900 |
| 2026-08-07 | 14.550 | 14.550 | 14.550 | 14.550 | 14.349 | 1,500 |
| 2026-08-06 | 14.540 | 14.550 | 14.540 | 14.550 | 14.349 | 2,501 |
| 2026-08-05 | 14.490 | 14.500 | 14.480 | 14.500 | 14.300 | 4,100 |
| 2026-08-04 | 14.480 | 14.490 | 14.200 | 14.490 | 14.290 | 7,672 |
| 2026-07-31 | 14.450 | 14.480 | 14.450 | 14.480 | 14.280 | 3,928 |
| 2026-07-30 | 14.450 | 14.450 | 14.450 | 14.450 | 14.251 | 110 |
| 2026-07-29 | 14.340 | 14.400 | 14.340 | 14.400 | 14.201 | 3,901 |
| 2026-07-28 | 14.320 | 14.350 | 14.320 | 14.320 | 14.123 | 1,515 |
| 2026-07-27 | 14.590 | 14.600 | 14.300 | 14.300 | 14.103 | 2,004 |
| 2026-07-24 | 14.450 | 14.510 | 14.320 | 14.320 | 14.123 | 2,300 |
| 2026-07-23 | 14.080 | 14.550 | 14.080 | 14.400 | 14.201 | 825 |
| 2026-07-22 | 14.400 | 14.400 | 14.400 | 14.400 | 14.201 | 400 |
Page 1 of 4 · 229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.2000 CAD |
| 2026-06-01 | 0.2000 CAD |
| 2026-03-02 | 0.1900 CAD |
| 2025-12-01 | 0.1900 CAD |
| 2025-08-29 | 0.1900 CAD |
| 2025-06-02 | 0.1900 CAD |
| 2025-02-28 | 0.1850 CAD |
| 2024-11-29 | 0.1850 CAD |
| 2024-08-30 | 0.1850 CAD |
| 2024-05-31 | 0.1850 CAD |
| 2024-02-29 | 0.1800 CAD |
| 2023-11-30 | 0.1800 CAD |
| 2023-08-31 | 0.1800 CAD |
| 2023-05-31 | 0.1800 CAD |
| 2023-02-28 | 0.1750 CAD |
| 2022-11-30 | 0.1750 CAD |
| 2022-08-31 | 0.1750 CAD |
| 2022-05-31 | 0.1750 CAD |
| 2022-02-28 | 0.1750 CAD |
| 2021-11-30 | 0.1750 CAD |
| 2021-08-31 | 0.1750 CAD |
| 2021-05-31 | 0.1750 CAD |
| 2021-02-26 | 0.1750 CAD |
| 2020-11-30 | 0.1750 CAD |
| 2020-08-31 | 0.1750 CAD |
| 2020-05-29 | 0.1750 CAD |
| 2020-02-27 | 0.1750 CAD |
| 2019-11-28 | 0.1750 CAD |
| 2019-08-29 | 0.1750 CAD |
| 2019-05-30 | 0.1750 CAD |
| 2019-02-28 | 0.1750 CAD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.