Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	11.610	11.610	11.610	11.610	9.780	240
2023-10-03	11.770	11.770	11.590	11.590	9.763	2,701
2023-10-02	11.590	11.590	11.590	11.590	9.763	300
2023-09-29	11.750	11.750	11.590	11.590	9.763	4,098
2023-09-28	11.940	11.940	11.750	11.940	10.058	3,139
2023-09-27	11.790	11.790	11.770	11.770	9.915	300
2023-09-21	12.000	12.000	12.000	12.000	10.109	138
2023-09-20	11.930	11.930	11.710	11.710	9.864	1,202
2023-09-19	11.900	11.990	11.900	11.990	10.100	608
2023-09-18	12.150	12.150	12.000	12.010	10.117	2,603
2023-09-15	12.240	12.240	12.240	12.240	10.311	1,000
2023-09-14	12.240	12.240	12.100	12.100	10.193	200
2023-09-13	12.300	12.300	12.250	12.250	10.319	319
2023-09-12	12.600	12.600	12.600	12.600	10.614	101
2023-09-08	12.560	12.560	12.560	12.560	10.580	135
2023-09-07	12.300	13.000	12.300	13.000	10.951	17,200
2023-09-06	12.500	12.700	12.400	12.400	10.446	1,186
2023-09-05	12.610	12.610	12.230	12.550	10.572	1,773
2023-08-31	12.600	12.600	12.600	12.600	10.614	130
2023-08-30	12.500	12.500	12.500	12.500	10.378	510
2023-08-29	12.240	12.340	12.240	12.330	10.237	2,902
2023-08-25	12.000	12.910	12.000	12.850	10.669	5,422
2023-08-24	12.080	12.080	11.850	11.850	9.839	850
2023-08-22	12.080	12.080	12.080	12.080	10.029	101
2023-08-21	12.210	12.210	12.050	12.050	10.005	201
2023-08-18	12.420	12.420	12.380	12.380	10.279	700
2023-08-14	12.480	12.480	12.480	12.480	10.362	152
2023-08-11	12.300	12.300	12.300	12.300	10.212	304
2023-08-10	12.220	12.500	12.150	12.500	10.378	1,063
2023-08-09	12.000	12.000	12.000	12.000	9.963	502
2023-08-08	12.000	12.000	11.710	11.710	9.722	2,309
2023-08-04	11.950	11.950	11.950	11.950	9.922	200
2023-08-03	12.000	12.000	11.950	11.950	9.922	4,511
2023-08-02	11.590	11.740	11.500	11.600	9.631	5,200
2023-08-01	11.900	11.900	11.890	11.890	9.872	790
2023-07-31	11.750	11.880	11.550	11.880	9.863	2,402
2023-07-28	11.770	11.770	11.610	11.730	9.739	1,284
2023-07-27	11.750	11.750	11.620	11.620	9.648	508
2023-07-26	11.790	11.790	11.740	11.740	9.747	252
2023-07-25	11.900	11.950	11.430	11.500	9.548	3,871
2023-07-24	12.000	12.000	11.950	11.950	9.922	262
2023-07-21	11.900	12.150	11.790	11.900	9.880	2,300
2023-07-20	11.900	11.900	11.820	11.900	9.880	438
2023-07-19	12.000	12.000	11.660	11.870	9.855	5,242
2023-07-18	11.750	11.750	11.700	11.750	9.755	2,450
2023-07-17	11.750	11.750	11.740	11.740	9.747	2,463
2023-07-14	12.000	12.000	11.750	11.750	9.755	3,102
2023-07-12	12.150	12.150	12.150	12.150	10.088	409
2023-07-11	12.490	12.490	12.450	12.450	10.337	1,200
2023-07-10	12.020	12.200	12.000	12.000	9.963	1,353
2023-07-07	12.150	12.150	12.000	12.140	10.079	2,227
2023-07-06	12.350	12.350	12.170	12.170	10.104	5,457
2023-07-04	12.240	12.360	12.230	12.230	10.154	3,800
2023-06-30	12.260	12.260	12.260	12.260	10.179	500
2023-06-29	12.250	12.490	12.240	12.260	10.179	4,024
2023-06-28	12.590	12.590	12.350	12.490	10.370	1,143
2023-06-27	12.600	12.600	12.400	12.400	10.295	4,634
2023-06-26	12.830	12.830	12.520	12.600	10.461	5,697
2023-06-22	12.940	13.050	12.800	13.000	10.793	18,267
2023-06-21	12.800	12.800	12.800	12.800	10.627	756

← NewerPage 12 of 17 · 1,020 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.