Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	13.940	13.950	13.800	13.800	13.037	1,150
2025-09-30	13.700	13.750	13.600	13.650	12.895	4,237
2025-09-29	13.320	13.950	13.320	13.950	13.179	2,792
2025-09-26	13.700	13.850	13.700	13.700	12.942	2,182
2025-09-25	13.900	13.960	13.850	13.850	13.084	14,751
2025-09-24	13.750	13.950	13.750	13.950	13.179	3,100
2025-09-23	13.700	13.700	13.700	13.700	12.942	1,400
2025-09-22	13.660	13.940	13.660	13.940	13.169	4,158
2025-09-19	13.300	13.580	13.290	13.580	12.829	15,510
2025-09-18	13.200	13.200	13.200	13.200	12.470	2,173
2025-09-17	13.350	13.350	13.250	13.340	12.602	2,051
2025-09-16	13.250	13.250	13.250	13.250	12.517	161
2025-09-15	13.350	13.350	13.000	13.250	12.517	11,799
2025-09-12	13.220	13.220	13.000	13.000	12.281	4,261
2025-09-10	13.410	13.420	13.210	13.210	12.479	900
2025-09-08	13.300	13.300	13.300	13.300	12.564	1,100
2025-09-05	13.470	13.500	13.350	13.350	12.612	6,940
2025-09-04	13.530	13.530	13.150	13.300	12.564	1,900
2025-09-03	13.210	13.350	13.210	13.350	12.612	502
2025-09-02	13.080	13.380	13.080	13.380	12.640	655
2025-08-29	13.200	13.200	13.090	13.090	12.366	730
2025-08-28	13.250	13.250	13.200	13.200	12.291	4,840
2025-08-27	13.200	13.250	13.180	13.250	12.337	4,021
2025-08-26	13.290	13.290	13.040	13.250	12.337	4,700
2025-08-25	13.450	13.510	13.350	13.510	12.579	5,500
2025-08-21	13.510	13.510	13.510	13.510	12.579	510
2025-08-20	13.425	13.510	13.390	13.510	12.579	1,860
2025-08-19	14.000	15.160	13.280	13.510	12.579	7,864
2025-08-18	12.830	15.990	12.830	15.990	14.888	15,183
2025-08-15	13.010	13.500	13.000	13.500	12.570	1,521
2025-08-14	13.000	13.500	13.000	13.500	12.570	6,782
2025-08-13	13.000	13.000	12.960	13.000	12.104	8,466
2025-08-12	13.000	13.000	13.000	13.000	12.104	200
2025-08-11	13.000	13.000	12.990	12.990	12.095	1,893
2025-08-08	13.060	13.070	13.060	13.060	12.160	407
2025-08-07	12.990	12.990	12.990	12.990	12.095	150
2025-08-05	13.000	13.000	12.960	12.960	12.067	421
2025-08-01	12.920	12.920	12.910	12.920	12.030	1,006
2025-07-31	13.100	13.460	13.000	13.000	12.104	4,158
2025-07-30	13.250	13.250	13.100	13.100	12.197	837
2025-07-29	13.150	13.250	13.110	13.110	12.207	2,440
2025-07-28	13.000	13.010	13.000	13.010	12.114	622
2025-07-25	13.070	13.080	13.070	13.080	12.179	560
2025-07-23	13.070	13.070	13.070	13.070	12.169	100
2025-07-22	12.850	13.080	12.800	13.070	12.169	4,451
2025-07-21	13.150	13.150	13.080	13.080	12.179	1,705
2025-07-17	13.120	13.130	13.120	13.130	12.225	480
2025-07-16	12.720	13.210	12.720	12.840	11.955	12,665
2025-07-15	12.820	12.820	12.620	12.730	11.853	10,800
2025-07-14	12.820	12.820	12.600	12.700	11.825	12,149
2025-07-11	12.920	12.920	12.820	12.820	11.937	3,930
2025-07-10	12.980	13.000	12.920	12.920	12.030	820
2025-07-09	12.950	13.000	12.950	13.000	12.104	403
2025-07-07	13.110	13.110	13.040	13.050	12.151	2,189
2025-07-04	13.010	13.010	13.010	13.010	12.114	300
2025-07-03	13.160	13.160	12.900	12.900	12.011	5,317
2025-07-02	13.490	13.490	13.400	13.400	12.477	2,618
2025-06-30	13.650	13.650	13.310	13.310	12.393	1,500
2025-06-27	13.250	13.250	13.250	13.250	12.337	349
2025-06-26	13.240	13.350	13.160	13.350	12.430	8,414

← NewerPage 5 of 17 · 1,019 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.