Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	11.050	11.050	11.050	11.050	9.463	301
2024-01-05	11.110	11.110	11.100	11.100	9.506	401
2024-01-04	11.090	11.090	10.950	11.000	9.420	1,200
2024-01-03	10.850	11.000	10.850	11.000	9.420	3,600
2024-01-02	10.900	11.090	10.760	11.090	9.497	1,300
2023-12-29	11.000	11.000	10.900	10.900	9.335	1,562
2023-12-28	11.050	11.050	11.000	11.000	9.420	1,795
2023-12-27	10.940	11.000	10.940	11.000	9.420	3,301
2023-12-22	10.900	10.900	10.540	10.800	9.249	6,876
2023-12-21	10.950	10.950	10.950	10.950	9.378	143
2023-12-20	10.790	10.900	10.760	10.760	9.215	3,191
2023-12-19	11.000	11.000	10.800	10.800	9.249	11,761
2023-12-18	11.150	11.150	10.990	11.000	9.420	2,054
2023-12-15	11.000	11.000	10.950	10.950	9.378	2,200
2023-12-14	11.000	11.100	10.940	10.940	9.369	4,951
2023-12-13	11.000	11.000	10.990	10.990	9.412	2,500
2023-12-12	11.000	11.000	10.940	10.950	9.378	2,645
2023-12-11	11.060	11.060	10.990	11.000	9.420	8,925
2023-12-08	11.060	11.200	11.060	11.200	9.592	4,561
2023-12-07	11.000	11.000	11.000	11.000	9.420	165
2023-12-06	11.000	11.000	10.820	11.000	9.420	5,355
2023-12-05	11.330	11.330	10.990	11.000	9.420	3,845
2023-12-04	11.280	11.280	11.000	11.010	9.429	2,439
2023-12-01	11.290	11.290	10.990	11.000	9.420	5,712
2023-11-28	11.250	11.250	11.250	11.250	9.477	1,612
2023-11-27	11.400	11.400	11.020	11.020	9.283	4,300
2023-11-24	11.310	11.310	11.300	11.300	9.519	901
2023-11-23	11.500	11.500	11.500	11.500	9.687	2,700
2023-11-22	11.400	11.400	11.400	11.400	9.603	141
2023-11-21	11.490	11.500	11.490	11.500	9.687	450
2023-11-20	11.300	11.300	11.300	11.300	9.519	1,001
2023-11-17	11.350	11.360	11.350	11.350	9.561	660
2023-11-16	11.350	11.350	11.350	11.350	9.561	100
2023-11-15	11.350	11.350	11.350	11.350	9.561	300
2023-11-14	11.500	11.500	11.300	11.350	9.561	5,300
2023-11-13	11.460	11.460	11.400	11.400	9.603	1,130
2023-11-10	11.500	11.500	11.500	11.500	9.687	201
2023-11-09	11.500	11.800	11.500	11.500	9.687	5,350
2023-11-08	11.500	11.500	11.490	11.500	9.687	2,000
2023-11-07	11.620	11.620	11.490	11.490	9.679	700
2023-11-06	11.630	11.800	11.620	11.620	9.789	373
2023-11-01	11.600	11.600	11.590	11.600	9.772	2,370
2023-10-31	11.600	11.600	11.600	11.600	9.772	100
2023-10-30	11.490	11.500	11.350	11.500	9.687	800
2023-10-27	11.600	11.600	11.490	11.600	9.772	400
2023-10-26	11.500	11.850	11.480	11.800	9.940	3,034
2023-10-25	11.650	11.700	11.650	11.700	9.856	753
2023-10-24	11.600	11.600	11.510	11.510	9.696	300
2023-10-23	11.640	11.690	11.600	11.610	9.780	1,850
2023-10-20	11.740	11.990	11.650	11.650	9.814	3,794
2023-10-19	11.760	11.760	11.750	11.750	9.898	284
2023-10-18	12.070	12.130	12.000	12.130	10.218	1,400
2023-10-17	12.100	12.470	12.000	12.470	10.505	2,300
2023-10-16	12.840	12.840	12.400	12.400	10.446	849
2023-10-12	12.500	12.590	12.400	12.400	10.446	2,992
2023-10-11	12.320	12.490	12.320	12.490	10.521	1,250
2023-10-10	12.480	12.480	12.030	12.030	10.134	613
2023-10-06	12.200	12.490	12.200	12.490	10.521	404
2023-10-05	11.870	12.000	11.870	12.000	10.109	700
2023-10-04	11.610	11.610	11.610	11.610	9.780	240

← NewerPage 11 of 17 · 1,019 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.