Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.050	14.050	14.050	14.050	13.658	3,073
2026-04-14	13.990	14.310	13.500	14.000	13.610	12,700
2026-04-13	13.955	14.250	13.680	13.680	13.299	9,156
2026-04-10	13.700	13.740	13.500	13.660	13.279	12,811
2026-04-09	14.110	14.120	13.580	13.650	13.269	6,615
2026-04-08	14.750	14.750	14.250	14.700	14.290	614
2026-04-07	14.260	14.260	14.250	14.250	13.853	500
2026-04-06	14.650	14.650	14.110	14.510	14.105	1,844
2026-04-02	14.010	14.510	14.010	14.510	14.105	1,849
2026-04-01	13.960	14.010	13.960	14.010	13.619	2,731
2026-03-31	13.960	13.960	13.810	13.900	13.512	6,341
2026-03-30	13.950	13.960	13.950	13.960	13.571	1,359
2026-03-27	13.940	13.940	13.760	13.760	13.376	1,010
2026-03-26	13.840	14.000	13.840	13.960	13.571	3,220
2026-03-25	13.840	13.840	13.560	13.840	13.454	700
2026-03-24	13.510	13.750	13.510	13.750	13.367	1,568
2026-03-23	13.500	13.840	13.500	13.840	13.454	874
2026-03-20	13.500	13.500	13.500	13.500	13.124	2,162
2026-03-19	13.840	13.840	13.500	13.500	13.124	3,335
2026-03-18	13.500	13.840	13.500	13.840	13.454	12,196
2026-03-17	13.500	13.500	13.500	13.500	13.124	400
2026-03-16	13.400	13.500	13.390	13.500	13.124	2,856
2026-03-13	13.500	13.500	13.500	13.500	13.124	1,900
2026-03-12	13.500	13.600	13.500	13.510	13.133	1,735
2026-03-10	13.500	13.510	13.500	13.500	13.124	743
2026-03-09	13.440	13.440	13.410	13.410	13.036	405
2026-03-06	13.410	13.460	13.410	13.410	13.036	2,400
2026-03-05	13.500	13.500	13.400	13.410	13.036	6,235
2026-03-04	13.500	13.500	13.400	13.400	13.026	4,300
2026-03-03	13.260	13.500	13.260	13.500	13.124	6,600
2026-03-02	13.260	13.460	13.260	13.460	13.085	2,104
2026-02-27	13.490	13.500	13.450	13.450	12.890	502
2026-02-26	13.500	13.500	13.400	13.400	12.842	3,048
2026-02-25	13.450	13.450	13.450	13.450	12.890	540
2026-02-24	13.420	13.420	13.400	13.410	12.852	1,138
2026-02-23	13.490	13.500	13.400	13.430	12.871	1,558
2026-02-20	13.400	13.490	13.400	13.490	12.929	4,790
2026-02-19	13.210	13.350	13.210	13.350	12.794	518
2026-02-18	13.190	13.210	13.190	13.210	12.660	374
2026-02-17	13.270	13.300	13.190	13.300	12.747	3,200
2026-02-13	13.310	13.310	13.250	13.250	12.699	1,900
2026-02-12	13.240	13.240	13.240	13.240	12.689	300
2026-02-11	13.440	13.440	13.110	13.240	12.689	603
2026-02-10	13.140	13.150	13.100	13.150	12.603	27,407
2026-02-09	13.210	13.210	13.150	13.150	12.603	9,388
2026-02-06	13.210	13.210	13.210	13.210	12.660	408
2026-02-05	13.500	13.500	13.500	13.500	12.938	397
2026-02-03	13.500	13.500	13.500	13.500	12.938	220
2026-02-02	13.120	13.500	13.120	13.490	12.929	4,214
2026-01-30	13.350	13.450	13.350	13.450	12.890	1,800
2026-01-29	13.550	13.550	13.200	13.290	12.737	2,600
2026-01-28	13.550	13.550	13.550	13.550	12.986	4,800
2026-01-27	13.250	13.250	13.250	13.250	12.699	227
2026-01-26	13.600	13.600	13.600	13.600	13.034	100
2026-01-23	13.540	13.600	13.450	13.600	13.034	3,500
2026-01-22	13.260	13.420	13.250	13.420	12.862	875
2026-01-21	13.330	13.330	13.200	13.200	12.651	5,867
2026-01-20	13.490	13.550	13.490	13.550	12.986	1,500
2026-01-16	13.490	13.500	13.350	13.350	12.794	1,800
2026-01-15	13.350	13.350	13.320	13.350	12.794	610

← NewerPage 3 of 4 · 229 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.