Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	15.000	15.000	14.610	14.610	11.678	400
2022-10-03	15.000	15.010	14.890	15.000	11.990	1,800
2022-09-30	14.990	14.990	14.990	14.990	11.982	1,000
2022-09-29	14.350	14.500	14.300	14.500	11.591	5,250
2022-09-23	14.410	14.600	14.120	14.580	11.654	2,100
2022-09-22	14.750	15.000	14.000	14.650	11.710	9,421
2022-09-21	14.770	14.770	14.770	14.770	11.806	200
2022-09-20	14.780	14.780	14.780	14.780	11.814	125
2022-09-19	14.920	14.920	14.920	14.920	11.926	100
2022-09-16	15.000	15.000	14.900	14.960	11.958	3,215
2022-09-15	14.830	15.000	14.810	15.000	11.990	4,151
2022-09-14	14.960	15.000	14.900	15.000	11.990	1,433
2022-09-12	15.230	15.230	15.230	15.230	12.174	300
2022-09-09	15.000	15.000	15.000	15.000	11.990	100
2022-09-08	15.000	15.000	14.800	14.800	11.830	3,247
2022-09-07	14.960	14.960	14.960	14.960	11.958	1,500
2022-09-02	15.000	15.250	15.000	15.090	12.062	5,600
2022-09-01	15.000	15.000	15.000	15.000	11.990	150
2022-08-31	15.000	15.000	14.950	14.950	11.950	1,778
2022-08-30	15.310	15.310	15.160	15.160	11.978	900
2022-08-29	15.580	15.600	15.580	15.600	12.326	740
2022-08-23	15.600	15.600	15.600	15.600	12.326	130
2022-08-22	15.390	15.690	15.390	15.690	12.397	1,179
2022-08-19	15.100	15.420	15.000	15.000	11.852	1,400
2022-08-18	14.980	15.000	14.980	15.000	11.852	1,740
2022-08-17	14.970	15.000	14.970	14.990	11.844	1,200
2022-08-16	14.980	14.980	14.980	14.980	11.836	200
2022-08-15	14.990	14.990	14.990	14.990	11.844	300
2022-08-12	15.000	15.000	15.000	15.000	11.852	2,801
2022-08-11	15.000	15.000	15.000	15.000	11.852	1,100
2022-08-10	15.000	15.100	14.990	15.000	11.852	14,100
2022-08-09	15.000	15.000	15.000	15.000	11.852	5,300
2022-08-05	14.950	14.950	14.950	14.950	11.812	150
2022-08-04	14.750	15.000	14.750	15.000	11.852	400
2022-08-02	15.000	15.550	15.000	15.000	11.852	7,529
2022-07-29	15.000	15.000	15.000	15.000	11.852	1,665
2022-07-28	15.000	15.000	15.000	15.000	11.852	3,848
2022-07-27	15.000	15.490	15.000	15.490	12.239	2,900
2022-07-26	15.000	15.000	15.000	15.000	11.852	4,400
2022-07-25	15.000	15.010	15.000	15.000	11.852	5,115
2022-07-22	15.000	15.000	15.000	15.000	11.852	4,900
2022-07-21	15.000	15.000	14.900	15.000	11.852	24,540
2022-07-15	15.300	15.300	15.250	15.250	12.049	5,000
2022-07-14	15.320	15.320	15.320	15.320	12.105	720
2022-07-13	15.350	15.370	15.350	15.360	12.136	2,600
2022-07-12	15.310	15.310	15.300	15.300	12.089	1,000
2022-07-11	15.310	15.310	15.300	15.300	12.089	587
2022-07-08	15.640	15.640	15.640	15.640	12.357	100
2022-07-07	15.300	15.750	15.300	15.750	12.444	19,270
2022-07-06	15.300	15.300	15.200	15.200	12.010	1,150
2022-07-05	14.910	15.010	14.910	15.000	11.852	4,904
2022-07-04	14.790	14.800	14.710	14.710	11.623	1,292
2022-06-30	15.010	15.010	14.800	14.800	11.694	4,210
2022-06-29	15.200	15.200	15.000	15.000	11.852	800
2022-06-28	15.190	15.190	15.190	15.190	12.002	309
2022-06-27	15.010	15.010	15.000	15.000	11.852	8,090
2022-06-24	14.960	14.960	14.960	14.960	11.820	100
2022-06-23	15.010	15.010	14.900	14.960	11.820	4,636
2022-06-22	15.000	15.050	15.000	15.050	11.891	1,800
2022-06-21	15.030	15.030	15.000	15.000	11.852	5,246

← NewerPage 15 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.