Caribbean Utilities Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	13.490	13.750	13.490	13.750	11.957	15,500
2024-04-12	13.950	14.000	13.710	13.710	11.922	10,045
2024-04-11	13.950	14.000	13.950	14.000	12.175	3,387
2024-04-10	13.950	14.000	13.950	13.950	12.131	1,200
2024-04-09	13.960	13.960	13.950	13.950	12.131	1,323
2024-04-05	13.950	14.200	13.950	14.200	12.348	7,600
2024-04-04	13.950	13.950	13.950	13.950	12.131	4,626
2024-04-03	14.240	14.240	14.240	14.240	12.383	695
2024-04-02	13.950	13.950	13.950	13.950	12.131	935
2024-04-01	14.350	14.350	14.200	14.200	12.348	805
2024-03-28	13.900	14.000	13.900	14.000	12.175	1,150
2024-03-27	13.400	13.750	13.400	13.750	11.957	1,850
2024-03-26	13.210	13.440	13.100	13.440	11.688	640
2024-03-25	13.250	13.500	13.250	13.500	11.740	772
2024-03-22	13.290	13.450	13.290	13.450	11.696	700
2024-03-21	13.110	13.110	13.110	13.110	11.401	187
2024-03-20	12.750	12.850	12.600	12.800	11.131	12,879
2024-03-19	12.420	12.710	12.420	12.700	11.044	4,904
2024-03-18	12.440	12.440	12.440	12.440	10.818	2,582
2024-03-15	12.350	12.450	12.300	12.440	10.818	5,808
2024-03-14	12.300	12.300	12.300	12.300	10.696	2,507
2024-03-13	12.440	12.440	12.040	12.080	10.505	2,201
2024-03-11	12.050	12.300	11.950	12.300	10.696	1,508
2024-03-08	12.050	12.050	11.950	11.950	10.392	670
2024-03-07	11.980	12.000	11.980	12.000	10.435	600
2024-03-06	11.970	11.980	11.900	11.900	10.348	507
2024-03-05	11.990	11.990	11.750	11.750	10.218	300
2024-03-04	11.660	11.660	11.660	11.660	10.140	177
2024-03-01	11.650	11.990	11.650	11.990	10.427	610
2024-02-29	11.700	11.710	11.650	11.650	10.131	2,378
2024-02-28	11.750	11.850	11.700	11.850	10.148	860
2024-02-27	11.700	11.700	11.700	11.700	10.020	200
2024-02-26	11.700	11.700	11.700	11.700	10.020	1,256
2024-02-23	11.700	11.700	11.700	11.700	10.020	400
2024-02-20	11.950	11.950	11.750	11.750	10.063	614
2024-02-16	11.500	11.550	11.500	11.550	9.891	2,100
2024-02-15	11.510	11.510	11.510	11.510	9.857	207
2024-02-14	11.510	11.510	11.510	11.510	9.857	310
2024-02-13	11.500	11.500	11.500	11.500	9.849	2,389
2024-02-12	11.490	11.500	11.490	11.500	9.849	3,239
2024-02-08	11.320	11.320	11.200	11.200	9.592	1,800
2024-02-07	11.500	11.500	11.500	11.500	9.849	2,400
2024-02-06	11.500	11.900	11.500	11.500	9.849	3,125
2024-02-02	11.500	11.500	11.500	11.500	9.849	500
2024-02-01	11.300	11.500	11.300	11.500	9.849	5,800
2024-01-31	11.300	11.300	11.300	11.300	9.677	506
2024-01-30	11.200	11.200	11.150	11.150	9.549	900
2024-01-29	11.300	11.300	11.200	11.200	9.592	9,367
2024-01-26	11.310	11.310	11.300	11.300	9.677	600
2024-01-25	11.500	11.500	11.500	11.500	9.849	600
2024-01-24	11.300	11.500	11.300	11.500	9.849	1,200
2024-01-23	11.290	11.310	11.280	11.310	9.686	1,200
2024-01-22	11.240	11.240	11.240	11.240	9.626	201
2024-01-19	11.490	11.490	11.490	11.490	9.840	201
2024-01-18	11.250	11.250	11.150	11.150	9.549	300
2024-01-17	11.490	11.490	11.490	11.490	9.840	101
2024-01-16	11.400	11.500	11.150	11.150	9.549	2,695
2024-01-15	11.440	11.510	11.440	11.500	9.849	6,401
2024-01-12	11.300	11.450	11.110	11.450	9.806	2,012
2024-01-10	11.150	11.150	11.100	11.100	9.506	406

← NewerPage 10 of 17 · 1,017 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.