Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	14.460	14.460	13.890	13.890	11.239	1,019
2023-02-08	14.350	14.350	14.350	14.350	11.611	815
2023-02-07	14.490	14.490	14.240	14.250	11.530	1,610
2023-02-06	14.390	14.500	14.070	14.490	11.724	5,415
2023-02-03	14.340	14.400	14.340	14.400	11.651	2,100
2023-02-02	14.200	14.500	14.200	14.500	11.732	2,700
2023-02-01	14.000	14.000	14.000	14.000	11.328	100
2023-01-31	13.700	13.700	13.700	13.700	11.085	1,029
2023-01-25	13.600	13.600	13.600	13.600	11.004	2,300
2023-01-20	13.620	13.700	13.620	13.700	11.085	200
2023-01-17	13.500	13.500	13.400	13.400	10.842	885
2023-01-13	13.650	13.700	13.650	13.700	11.085	1,000
2023-01-12	13.500	13.500	13.500	13.500	10.923	600
2023-01-10	13.700	13.700	13.500	13.500	10.923	3,750
2023-01-09	13.730	13.730	13.700	13.700	11.085	1,200
2023-01-06	13.440	13.750	13.440	13.750	11.125	2,715
2023-01-05	13.210	13.210	13.210	13.210	10.688	101
2023-01-04	13.000	13.280	13.000	13.280	10.745	3,600
2023-01-03	13.000	13.000	13.000	13.000	10.518	980
2022-12-30	13.000	13.000	13.000	13.000	10.518	202
2022-12-29	13.240	13.240	12.990	13.000	10.518	2,200
2022-12-28	13.540	13.540	13.000	13.460	10.891	2,000
2022-12-23	12.950	12.990	12.520	12.520	10.130	5,733
2022-12-22	13.210	13.210	12.500	13.130	10.624	505
2022-12-20	13.650	13.650	13.050	13.480	10.907	2,562
2022-12-16	13.750	13.750	13.500	13.500	10.923	1,013
2022-12-15	13.750	13.750	13.750	13.750	11.125	700
2022-12-14	14.060	14.060	13.800	13.800	11.166	3,200
2022-12-13	14.370	14.500	14.060	14.060	11.376	2,700
2022-12-12	14.000	14.000	13.900	14.000	11.328	6,200
2022-12-09	14.000	14.000	14.000	14.000	11.328	1,100
2022-12-08	14.000	14.000	13.990	14.000	11.328	3,405
2022-12-07	14.000	14.000	14.000	14.000	11.328	500
2022-12-05	14.400	14.400	14.300	14.300	11.570	5,635
2022-12-01	14.500	14.500	14.500	14.500	11.732	110
2022-11-28	14.500	14.500	14.300	14.450	11.551	2,110
2022-11-25	14.500	14.500	14.500	14.500	11.591	800
2022-11-22	14.500	14.500	14.400	14.400	11.511	5,900
2022-11-21	14.500	14.500	14.500	14.500	11.591	700
2022-11-18	14.500	14.500	14.500	14.500	11.591	181
2022-11-17	14.480	14.480	14.480	14.480	11.575	100
2022-11-15	14.400	14.400	14.300	14.300	11.431	500
2022-11-11	14.500	14.600	14.500	14.500	11.591	13,600
2022-11-08	14.470	14.470	14.470	14.470	11.567	100
2022-11-07	14.550	14.550	14.500	14.500	11.591	2,200
2022-11-04	14.600	14.600	14.600	14.600	11.670	563
2022-11-03	14.340	14.340	14.300	14.300	11.431	356
2022-11-02	14.600	14.600	14.600	14.600	11.670	2,800
2022-10-28	14.800	14.800	14.800	14.800	11.830	2,801
2022-10-27	14.600	14.700	14.600	14.700	11.750	499
2022-10-26	14.740	14.740	14.740	14.740	11.782	600
2022-10-25	14.510	14.510	14.510	14.510	11.599	100
2022-10-24	14.520	14.520	14.520	14.520	11.607	200
2022-10-19	14.440	14.440	14.440	14.440	11.543	202
2022-10-18	14.800	14.800	14.800	14.800	11.830	1,900
2022-10-13	14.750	14.750	14.750	14.750	11.790	200
2022-10-12	14.800	14.800	14.700	14.700	11.750	900
2022-10-11	14.600	14.750	14.500	14.750	11.790	910
2022-10-07	14.600	14.600	14.600	14.600	11.670	800
2022-10-05	14.590	14.600	14.590	14.600	11.670	600

← NewerPage 14 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.