Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	15.240	15.250	15.240	15.250	12.049	1,387
2022-06-17	15.000	15.000	15.000	15.000	11.852	6,500
2022-06-16	15.500	15.550	15.250	15.250	12.049	6,021
2022-06-13	15.200	15.500	15.000	15.500	12.247	11,062
2022-06-10	15.350	15.350	15.350	15.350	12.128	700
2022-06-08	15.200	15.400	15.200	15.400	12.168	400
2022-06-07	15.200	15.200	15.200	15.200	12.010	101
2022-06-06	15.200	15.200	15.200	15.200	12.010	200
2022-06-03	15.190	15.210	15.190	15.210	12.018	3,800
2022-06-02	15.000	15.000	15.000	15.000	11.852	200
2022-05-27	15.000	15.000	15.000	15.000	11.714	11,335
2022-05-26	15.000	15.000	15.000	15.000	11.714	1,695
2022-05-24	15.190	15.190	15.190	15.190	11.862	100
2022-05-20	15.000	15.000	14.990	15.000	11.714	3,926
2022-05-18	15.000	15.000	15.000	15.000	11.714	528
2022-05-13	15.010	15.010	15.000	15.000	11.714	800
2022-05-11	15.010	15.010	15.010	15.010	11.721	200
2022-05-10	14.990	15.010	14.990	15.010	11.721	5,200
2022-05-09	14.990	15.190	14.990	14.990	11.706	4,200
2022-05-04	15.190	15.190	15.190	15.190	11.862	600
2022-04-29	15.110	15.110	15.000	15.000	11.714	365
2022-04-28	15.400	15.400	15.400	15.400	12.026	162
2022-04-27	14.990	14.990	14.990	14.990	11.706	808
2022-04-25	15.010	15.090	15.000	15.000	11.714	1,950
2022-04-22	15.100	15.270	15.010	15.010	11.721	1,130
2022-04-21	15.000	15.000	14.990	14.990	11.706	1,139
2022-04-20	15.000	15.430	14.990	15.430	12.049	1,900
2022-04-19	15.240	15.240	15.240	15.240	11.901	700
2022-04-18	15.050	15.050	15.050	15.050	11.753	150
2022-04-14	15.080	15.100	15.000	15.100	11.792	12,526
2022-04-13	15.420	15.450	15.420	15.450	12.065	2,750
2022-04-12	15.010	15.010	15.010	15.010	11.721	275
2022-04-11	15.030	15.030	15.030	15.030	11.737	138
2022-04-06	15.510	15.510	15.500	15.500	12.104	1,160
2022-04-05	15.530	15.550	15.530	15.550	12.143	800
2022-04-01	15.420	15.420	15.420	15.420	12.042	129
2022-03-30	15.130	15.130	15.130	15.130	11.815	200
2022-03-29	15.410	15.430	15.410	15.430	12.049	700
2022-03-28	15.120	15.120	14.820	14.990	11.706	1,300
2022-03-25	15.530	15.530	15.530	15.530	12.127	175
2022-03-23	14.990	15.150	14.990	15.150	11.831	901
2022-03-22	15.100	15.100	14.520	14.990	11.706	16,744
2022-03-18	15.250	15.250	15.150	15.150	11.831	1,010
2022-03-17	15.270	15.270	15.270	15.270	11.924	230
2022-03-16	14.990	15.490	14.900	15.490	12.096	4,515
2022-03-15	14.980	15.000	14.980	15.000	11.714	5,415
2022-03-14	14.930	14.950	14.930	14.950	11.674	4,600
2022-03-11	14.720	14.840	14.720	14.840	11.589	9,500
2022-03-10	14.480	14.480	14.250	14.250	11.128	2,413
2022-03-09	14.600	14.600	14.500	14.510	11.331	9,835
2022-03-08	14.500	14.820	14.500	14.500	11.323	10,010
2022-03-07	14.850	14.850	14.840	14.840	11.589	612
2022-03-03	15.000	15.000	14.900	14.900	11.635	4,100
2022-03-02	14.990	15.000	14.990	15.000	11.714	501
2022-03-01	14.970	14.970	14.970	14.970	11.690	2,500
2022-02-28	14.990	14.990	14.990	14.990	11.706	400
2022-02-25	14.950	14.970	14.950	14.970	11.553	10,559
2022-02-24	14.760	14.760	14.450	14.750	11.384	15,961
2022-02-23	14.920	14.920	14.920	14.920	11.515	400
2022-02-22	14.920	14.920	14.920	14.920	11.515	68,700

← NewerPage 16 of 17 · 1,017 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.