Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	13.330	13.670	13.220	13.220	12.309	2,100
2025-06-23	13.710	13.710	13.710	13.710	12.765	3,500
2025-06-20	13.300	13.730	13.300	13.710	12.765	849
2025-06-18	13.800	13.800	13.780	13.780	12.831	4,358
2025-06-17	13.750	13.750	13.750	13.750	12.803	3,338
2025-06-16	13.390	13.390	13.390	13.390	12.467	300
2025-06-13	13.610	13.610	13.610	13.610	12.672	107
2025-06-11	13.470	13.470	13.240	13.240	12.328	390
2025-06-10	13.440	13.440	13.300	13.300	12.384	4,437
2025-06-09	13.340	13.340	13.340	13.340	12.421	180
2025-06-06	13.160	13.760	13.160	13.220	12.309	2,028
2025-06-05	13.210	13.350	13.200	13.350	12.430	470
2025-06-04	13.500	13.500	13.280	13.280	12.365	1,770
2025-06-03	13.130	13.130	13.120	13.120	12.216	3,070
2025-06-02	13.350	13.350	13.190	13.220	12.309	2,313
2025-05-30	13.500	13.500	13.350	13.350	12.253	3,000
2025-05-29	13.540	13.540	13.300	13.300	12.207	754
2025-05-28	13.540	13.790	13.530	13.540	12.428	1,856
2025-05-27	13.550	13.550	13.550	13.550	12.437	100
2025-05-23	14.240	14.240	13.200	13.310	12.217	10,010
2025-05-22	13.300	13.310	13.300	13.310	12.217	1,800
2025-05-21	13.310	13.310	13.200	13.300	12.207	32,000
2025-05-20	13.200	13.310	13.200	13.310	12.217	6,450
2025-05-16	13.000	13.310	12.990	13.250	12.161	9,910
2025-05-15	13.000	13.090	13.000	13.090	12.015	2,390
2025-05-14	13.200	13.200	13.000	13.000	11.932	1,790
2025-05-13	13.100	13.100	13.090	13.090	12.015	2,790
2025-05-12	13.200	13.200	13.150	13.150	12.070	1,700
2025-05-09	13.290	13.290	13.290	13.290	12.198	100
2025-05-08	13.050	13.050	13.010	13.010	11.941	324
2025-05-06	13.260	13.260	13.260	13.260	12.171	100
2025-05-05	13.260	13.260	13.000	13.250	12.161	2,320
2025-05-01	13.310	13.310	13.310	13.310	12.217	510
2025-04-30	13.300	13.310	13.300	13.310	12.217	500
2025-04-29	13.280	13.310	13.280	13.310	12.217	1,600
2025-04-28	13.310	13.310	13.310	13.310	12.217	2,270
2025-04-25	13.300	13.310	13.300	13.310	12.217	2,106
2025-04-24	13.260	13.310	13.260	13.310	12.217	1,132
2025-04-23	13.300	13.310	13.300	13.310	12.217	1,100
2025-04-22	13.010	13.300	13.010	13.300	12.207	608
2025-04-21	13.310	13.310	13.310	13.310	12.217	200
2025-04-17	13.310	13.310	13.310	13.310	12.217	2,314
2025-04-16	13.310	13.310	13.260	13.310	12.217	3,280
2025-04-15	13.310	13.310	13.310	13.310	12.217	805
2025-04-14	13.310	13.310	13.310	13.310	12.217	1,940
2025-04-11	13.300	13.310	13.300	13.310	12.217	2,800
2025-04-10	13.000	13.000	13.000	13.000	11.932	109
2025-04-09	13.300	13.300	13.300	13.300	12.207	800
2025-04-04	12.970	12.970	12.950	12.950	11.886	400
2025-04-03	13.300	13.300	13.300	13.300	12.207	110
2025-03-28	13.260	13.260	13.250	13.250	12.161	2,350
2025-03-27	13.250	13.250	13.250	13.250	12.161	146
2025-03-26	13.300	13.310	13.300	13.300	12.207	4,515
2025-03-25	13.250	13.310	13.250	13.310	12.217	740
2025-03-24	13.150	13.310	13.150	13.310	12.217	1,234
2025-03-21	13.300	13.310	13.100	13.150	12.070	3,057
2025-03-20	13.300	13.310	13.300	13.310	12.217	1,331
2025-03-19	13.150	13.150	13.150	13.150	12.070	400
2025-03-18	13.180	13.310	13.110	13.310	12.217	950
2025-03-17	13.310	13.310	13.190	13.190	12.106	2,258

← NewerPage 6 of 17 · 1,017 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.