Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.690	14.700	14.690	14.700	14.497	3,950
2026-07-17	14.400	14.400	14.400	14.400	14.201	1,400
2026-07-16	14.450	14.500	14.400	14.400	14.201	4,474
2026-07-15	14.450	14.450	14.450	14.450	14.251	1,000
2026-07-14	14.440	14.450	14.440	14.450	14.251	2,700
2026-07-13	14.230	14.450	14.230	14.450	14.251	1,486
2026-07-10	14.500	14.500	14.500	14.500	14.300	2,414
2026-07-08	14.500	14.500	14.500	14.500	14.300	509
2026-07-07	14.780	14.900	14.150	14.150	13.955	1,100
2026-07-06	14.240	14.500	14.240	14.500	14.300	1,507
2026-07-02	14.300	14.500	14.300	14.500	14.300	3,171
2026-06-30	14.310	14.310	14.310	14.310	14.113	501
2026-06-29	13.910	14.220	13.910	14.220	14.024	1,900
2026-06-26	14.410	14.410	14.000	14.000	13.807	12,700
2026-06-25	14.470	14.470	14.010	14.010	13.817	3,700
2026-06-24	14.200	14.210	14.200	14.210	14.014	2,268
2026-06-23	14.800	14.800	14.210	14.210	14.014	2,300
2026-06-22	14.730	14.730	14.730	14.730	14.527	110
2026-06-19	14.120	14.120	14.120	14.120	13.925	1,004
2026-06-18	14.250	14.950	14.210	14.220	14.024	6,750
2026-06-17	14.220	14.500	14.200	14.300	14.103	9,600
2026-06-16	14.410	14.410	14.220	14.220	14.024	2,241
2026-06-15	14.760	14.760	14.360	14.760	14.556	568
2026-06-12	14.950	14.950	14.950	14.950	14.744	942
2026-06-11	14.370	14.500	14.370	14.370	14.172	1,100
2026-06-09	14.700	14.760	14.700	14.700	14.497	4,810
2026-06-05	14.260	14.600	14.260	14.600	14.399	911
2026-06-04	14.620	14.620	14.620	14.620	14.418	100
2026-06-03	14.400	14.400	14.390	14.400	14.201	3,929
2026-06-02	13.900	14.010	13.750	14.000	13.807	2,900
2026-06-01	14.010	14.010	13.900	14.010	13.817	4,240
2026-05-29	13.990	14.000	13.990	14.000	13.610	650
2026-05-28	13.900	14.000	13.900	14.000	13.610	701
2026-05-27	13.950	14.000	13.950	14.000	13.610	1,266
2026-05-26	14.430	14.550	13.990	13.990	13.600	9,080
2026-05-22	13.980	14.000	13.980	14.000	13.610	2,013
2026-05-21	14.000	14.000	14.000	14.000	13.610	1,726
2026-05-20	14.370	14.370	13.980	13.980	13.590	10,487
2026-05-19	14.900	14.950	14.300	14.300	13.901	14,343
2026-05-15	14.900	14.950	14.900	14.900	14.485	3,980
2026-05-14	14.800	14.900	14.800	14.900	14.485	2,300
2026-05-13	14.650	14.950	14.650	14.950	14.533	3,400
2026-05-12	14.500	14.850	14.500	14.850	14.436	7,328
2026-05-11	14.500	14.500	14.100	14.500	14.096	4,338
2026-05-08	14.450	14.800	14.450	14.700	14.290	1,989
2026-05-07	14.700	14.770	14.280	14.400	13.999	6,800
2026-05-06	14.690	14.690	14.690	14.690	14.280	200
2026-05-05	14.330	14.710	14.270	14.270	13.872	1,156
2026-05-04	14.500	14.500	14.500	14.500	14.096	1,000
2026-05-01	14.500	14.500	14.500	14.500	14.096	100
2026-04-30	14.490	14.500	14.490	14.500	14.096	401
2026-04-29	14.240	14.490	14.240	14.490	14.086	1,200
2026-04-28	14.440	14.440	14.240	14.240	13.843	561
2026-04-27	14.490	14.490	14.240	14.490	14.086	620
2026-04-23	14.240	14.250	14.240	14.240	13.843	800
2026-04-21	14.470	14.470	14.050	14.060	13.668	404
2026-04-20	14.470	14.470	13.990	13.990	13.600	800

← NewerPage 2 of 2 · 117 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.