Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.860	12.860	12.850	12.850	10.669	710
2023-06-14	12.990	12.990	12.730	12.730	10.569	3,170
2023-06-13	13.000	13.000	12.850	12.850	10.669	872
2023-06-12	12.850	12.850	12.850	12.850	10.669	100
2023-06-09	13.000	13.000	13.000	13.000	10.793	600
2023-06-08	13.000	13.000	13.000	13.000	10.793	1,200
2023-06-06	13.000	13.000	13.000	13.000	10.793	603
2023-06-05	13.090	13.090	13.000	13.000	10.793	2,091
2023-06-02	13.050	13.050	12.990	13.000	10.793	4,429
2023-06-01	13.350	13.350	13.050	13.050	10.835	3,831
2023-05-31	13.400	13.470	13.400	13.470	11.184	4,302
2023-05-30	13.500	13.500	13.400	13.400	10.976	1,349
2023-05-25	13.510	13.510	13.510	13.510	11.066	191
2023-05-18	13.420	13.420	13.420	13.420	10.992	109
2023-05-12	13.830	13.830	13.830	13.830	11.328	175
2023-05-11	13.480	13.480	13.480	13.480	11.041	100
2023-05-10	13.720	13.850	13.300	13.300	10.894	2,500
2023-05-09	13.350	13.400	13.250	13.400	10.976	5,803
2023-05-08	13.450	13.450	13.390	13.390	10.968	2,274
2023-05-04	13.750	13.750	13.510	13.510	11.066	3,800
2023-05-01	13.750	13.750	13.750	13.750	11.263	6,375
2023-04-28	13.500	13.500	13.480	13.490	11.050	1,101
2023-04-27	13.750	13.750	13.750	13.750	11.263	702
2023-04-26	13.750	13.750	13.470	13.470	11.033	4,155
2023-04-25	13.750	13.750	13.750	13.750	11.263	106
2023-04-24	13.750	13.750	13.600	13.750	11.263	3,400
2023-04-21	13.750	13.750	13.750	13.750	11.263	4,262
2023-04-20	13.750	13.750	13.700	13.700	11.222	9,758
2023-04-19	14.000	14.000	13.830	13.830	11.328	5,404
2023-04-18	14.090	14.520	14.090	14.270	11.689	3,600
2023-04-17	14.000	14.000	14.000	14.000	11.467	100
2023-04-14	13.750	13.750	13.750	13.750	11.263	100
2023-04-10	14.190	14.190	14.190	14.190	11.623	365
2023-04-04	13.900	13.900	13.810	13.810	11.312	415
2023-03-31	13.900	14.005	13.900	14.005	11.472	5,901
2023-03-30	14.055	14.080	13.900	13.900	11.386	8,507
2023-03-29	14.025	14.025	14.025	14.025	11.488	200
2023-03-28	13.840	14.010	13.840	14.010	11.476	1,100
2023-03-23	14.000	14.000	14.000	14.000	11.467	3,200
2023-03-22	14.100	14.100	14.100	14.100	11.549	100
2023-03-21	14.040	14.040	14.040	14.040	11.500	100
2023-03-17	13.750	13.910	13.650	13.910	11.394	350
2023-03-16	14.180	14.300	13.310	13.310	10.902	1,318
2023-03-15	14.160	14.170	14.160	14.170	11.607	200
2023-03-14	13.620	13.940	13.500	13.700	11.222	1,272
2023-03-13	14.010	14.010	13.920	13.920	11.402	803
2023-03-10	13.920	14.000	13.920	14.000	11.467	425
2023-03-09	14.010	14.330	14.000	14.330	11.738	630
2023-03-06	14.040	14.350	14.040	14.350	11.754	3,850
2023-03-03	13.750	14.350	13.350	14.350	11.754	1,472
2023-03-02	14.350	14.350	14.350	14.350	11.754	105
2023-02-28	14.600	14.650	14.350	14.350	11.754	1,700
2023-02-23	14.600	14.650	14.600	14.650	11.853	3,700
2023-02-22	14.550	14.550	14.550	14.550	11.773	200
2023-02-21	14.250	14.450	14.000	14.450	11.692	3,890
2023-02-17	14.110	14.110	14.110	14.110	11.417	200
2023-02-16	14.170	14.600	14.000	14.250	11.530	2,515
2023-02-14	14.340	14.600	14.340	14.600	11.813	951
2023-02-13	14.050	14.050	14.050	14.050	11.368	100
2023-02-10	13.890	14.560	13.890	14.250	11.530	3,350

← NewerPage 13 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.