Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	14.920	14.920	14.920	14.920	11.515	32,001
2022-02-17	15.250	15.250	14.910	14.920	11.515	22,510
2022-02-16	15.250	15.250	15.250	15.250	11.770	1,000
2022-02-15	15.150	15.280	15.150	15.280	11.793	725
2022-02-10	15.090	15.110	15.090	15.110	11.661	201
2022-02-08	14.970	15.010	14.950	15.000	11.577	7,010
2022-02-07	15.000	15.100	14.890	14.890	11.492	8,678
2022-02-02	15.100	15.100	15.000	15.000	11.577	800
2022-02-01	15.060	15.060	15.060	15.060	11.623	300
2022-01-31	15.250	15.350	15.060	15.350	11.847	3,709
2022-01-27	15.050	15.060	14.950	14.950	11.538	3,200
2022-01-24	15.020	15.020	15.010	15.010	11.584	1,100
2022-01-21	15.100	15.100	15.100	15.100	11.654	200
2022-01-20	15.000	15.000	15.000	15.000	11.577	1,900
2022-01-19	15.000	15.000	14.990	15.000	11.577	2,800
2022-01-18	14.940	15.000	14.900	14.900	11.499	3,650
2022-01-17	14.900	14.900	14.900	14.900	11.499	500
2022-01-14	15.000	15.020	14.950	15.000	11.577	3,800
2022-01-13	14.960	14.960	14.960	14.960	11.546	500
2022-01-12	15.000	15.000	14.900	15.000	11.577	15,548
2022-01-11	14.950	14.950	14.950	14.950	11.538	400
2022-01-10	14.940	14.940	14.940	14.940	11.530	800
2022-01-06	15.000	15.000	15.000	15.000	11.577	1,000
2022-01-05	15.000	15.000	15.000	15.000	11.577	500
2021-12-31	15.000	15.000	15.000	15.000	11.577	5,110
2021-12-30	14.990	15.000	14.990	15.000	11.577	4,800
2021-12-24	14.990	15.000	14.990	15.000	11.577	500
2021-12-23	14.910	14.910	14.910	14.910	11.507	200
2021-12-20	14.920	14.920	14.910	14.910	11.507	305
2021-12-17	14.930	14.930	14.920	14.920	11.515	300
2021-12-16	15.050	15.050	14.920	14.920	11.515	2,115
2021-12-15	15.150	15.350	15.150	15.200	11.731	2,015
2021-12-14	15.000	15.090	15.000	15.090	11.646	2,700
2021-12-13	14.970	15.020	14.970	15.020	11.592	3,333
2021-12-10	14.940	14.970	14.920	14.970	11.553	2,900
2021-12-08	15.010	15.140	15.010	15.140	11.685	6,400
2021-12-07	14.960	14.960	14.950	14.950	11.538	3,500
2021-12-06	14.990	14.990	14.900	14.900	11.499	1,300
2021-12-01	14.940	15.160	14.900	14.980	11.561	11,600
2021-11-30	15.150	15.160	15.150	15.160	11.700	1,000
2021-11-22	15.240	15.240	15.050	15.050	11.481	2,200
2021-11-19	15.050	15.050	15.050	15.050	11.481	400
2021-11-17	15.090	15.170	15.090	15.170	11.573	315
2021-11-15	15.050	15.050	15.000	15.000	11.443	601
2021-11-10	14.860	14.860	14.860	14.860	11.336	200
2021-11-09	14.880	14.880	14.860	14.860	11.336	505
2021-11-08	15.150	15.170	15.150	15.170	11.573	4,334
2021-11-04	14.990	15.170	14.990	15.170	11.573	1,460
2021-11-02	14.850	14.850	14.850	14.850	11.329	22,800
2021-10-29	14.930	14.950	14.720	14.720	11.229	800
2021-10-28	14.750	14.750	14.600	14.600	11.138	1,350
2021-10-27	14.770	14.790	14.770	14.790	11.283	720
2021-10-26	14.500	14.600	14.480	14.600	11.138	6,350
2021-10-25	14.820	14.820	14.100	14.500	11.062	58,112
2021-10-22	15.000	15.000	14.950	14.950	11.405	1,530
2021-10-21	14.750	15.000	14.700	15.000	11.443	6,200
2021-10-20	15.020	15.020	14.600	15.000	11.443	3,970

← NewerPage 17 of 17 · 1,017 trading days

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.