Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	13.700	13.700	13.320	13.320	12.766	2,754
2026-01-09	13.690	13.700	13.540	13.550	12.986	3,000
2026-01-07	13.320	13.320	13.300	13.300	12.747	1,500
2026-01-06	13.400	13.400	13.380	13.380	12.823	1,200
2026-01-05	13.450	13.570	13.450	13.490	12.929	4,012
2026-01-02	13.590	13.630	13.590	13.630	13.063	1,400
2025-12-31	13.490	13.680	13.490	13.680	13.111	2,370
2025-12-30	13.640	13.650	13.490	13.490	12.929	405
2025-12-29	13.490	13.670	13.250	13.300	12.747	2,486
2025-12-19	13.200	13.500	13.190	13.500	12.938	1,822
2025-12-18	13.010	13.200	13.010	13.200	12.651	1,141
2025-12-17	13.150	13.150	13.150	13.150	12.603	300
2025-12-16	13.000	13.000	13.000	13.000	12.459	17,241
2025-12-15	13.000	13.000	12.990	13.000	12.459	9,484
2025-12-12	13.050	13.120	13.000	13.120	12.574	2,500
2025-12-11	13.140	13.140	13.120	13.130	12.584	6,200
2025-12-10	13.140	13.140	13.130	13.130	12.584	1,610
2025-12-09	13.150	13.240	13.150	13.240	12.689	425
2025-12-08	13.350	13.460	13.350	13.350	12.794	2,474
2025-12-05	13.450	13.570	13.260	13.570	13.005	1,927
2025-12-04	13.010	13.010	12.910	13.000	12.459	377
2025-12-03	13.000	13.280	12.950	13.000	12.459	23,226
2025-12-01	13.110	13.110	13.080	13.080	12.536	700
2025-11-28	13.300	13.300	13.300	13.300	12.564	1,100
2025-11-26	13.300	13.310	13.180	13.190	12.461	3,100
2025-11-25	13.850	13.850	13.300	13.300	12.564	1,101
2025-11-24	13.500	13.500	13.200	13.450	12.706	4,200
2025-11-21	13.460	13.460	13.460	13.460	12.716	100
2025-11-20	13.440	13.500	13.440	13.450	12.706	1,900
2025-11-19	13.140	13.490	13.140	13.410	12.668	1,616
2025-11-17	13.400	13.400	13.350	13.350	12.612	436
2025-11-14	13.450	13.450	13.450	13.450	12.706	100
2025-11-12	13.210	13.210	13.120	13.120	12.394	840
2025-11-07	13.480	13.480	13.480	13.480	12.735	126
2025-11-06	13.110	13.250	13.110	13.250	12.517	1,310
2025-11-05	13.500	13.500	13.200	13.200	12.470	950
2025-11-04	13.110	13.200	13.100	13.200	12.470	1,587
2025-11-03	13.210	13.210	13.210	13.210	12.479	108
2025-10-31	13.170	13.170	13.080	13.080	12.357	5,482
2025-10-30	13.210	13.210	13.160	13.160	12.432	1,060
2025-10-29	13.260	13.260	13.210	13.210	12.479	961
2025-10-28	13.500	13.550	13.320	13.330	12.593	3,153
2025-10-27	13.310	13.510	13.310	13.510	12.763	5,265
2025-10-24	13.500	13.500	13.500	13.500	12.753	800
2025-10-23	13.470	13.500	13.150	13.150	12.423	3,075
2025-10-22	13.490	13.500	13.200	13.200	12.470	2,811
2025-10-21	13.490	13.500	13.490	13.490	12.744	1,100
2025-10-20	13.490	13.500	13.250	13.500	12.753	3,204
2025-10-17	13.260	13.260	13.260	13.260	12.527	400
2025-10-16	13.270	13.270	13.260	13.260	12.527	1,010
2025-10-15	13.410	13.500	13.410	13.500	12.753	1,000
2025-10-14	13.390	13.500	13.390	13.500	12.753	3,710
2025-10-10	13.540	13.540	13.500	13.510	12.763	2,760
2025-10-09	13.500	13.500	13.500	13.500	12.753	250
2025-10-08	13.430	13.430	13.255	13.255	12.522	4,178
2025-10-07	13.600	13.700	13.600	13.600	12.848	6,600
2025-10-06	13.700	13.700	13.500	13.500	12.753	2,500
2025-10-03	13.650	13.700	13.650	13.700	12.942	1,203
2025-10-02	13.650	13.780	13.500	13.500	12.753	2,910
2025-10-01	13.940	13.950	13.800	13.800	13.037	1,150

← NewerPage 4 of 17 · 1,018 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.