Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-12	13.250	13.250	13.190	13.190	12.106	600
2025-03-10	13.310	13.310	13.310	13.310	12.217	100
2025-03-07	13.210	13.310	13.210	13.310	12.217	220
2025-03-06	13.310	13.310	13.300	13.310	12.217	810
2025-03-04	13.250	13.260	13.250	13.250	12.161	480
2025-02-27	13.310	13.310	13.190	13.190	11.937	750
2025-02-26	13.310	13.310	13.270	13.310	12.045	1,400
2025-02-24	13.310	13.310	13.310	13.310	12.045	6,102
2025-02-21	13.300	13.310	13.300	13.310	12.045	5,909
2025-02-20	13.310	13.310	13.310	13.310	12.045	190
2025-02-19	13.310	13.310	13.310	13.310	12.045	578
2025-02-18	13.300	13.310	13.300	13.310	12.045	512
2025-02-13	13.300	13.300	13.300	13.300	12.036	675
2025-02-12	13.300	13.310	13.100	13.100	11.855	3,241
2025-02-11	13.310	13.400	13.300	13.310	12.045	1,200
2025-02-07	13.500	13.580	13.400	13.400	12.127	1,365
2025-02-06	13.480	13.480	13.480	13.480	12.199	120
2025-02-05	13.720	13.720	13.270	13.500	12.217	6,247
2025-02-04	13.900	14.200	13.900	14.000	12.670	8,175
2025-02-03	13.550	13.980	13.540	13.980	12.652	1,500
2025-01-31	13.980	13.980	13.590	13.590	12.299	227
2025-01-30	13.610	13.610	13.540	13.540	12.253	824
2025-01-29	13.980	13.980	13.540	13.540	12.253	4,524
2025-01-28	13.970	13.980	13.970	13.980	12.652	414
2025-01-27	13.980	13.980	13.980	13.980	12.652	562
2025-01-24	13.930	13.950	13.930	13.950	12.624	2,101
2025-01-22	13.570	13.930	13.570	13.930	12.606	1,100
2025-01-21	13.760	13.760	13.760	13.760	12.452	170
2025-01-17	14.190	14.240	13.860	13.900	12.579	4,712
2025-01-16	13.930	14.000	13.930	13.980	12.652	2,000
2025-01-13	13.930	13.930	13.930	13.930	12.606	400
2025-01-10	13.820	13.820	13.500	13.500	12.217	2,216
2025-01-08	13.900	13.900	13.890	13.900	12.579	800
2025-01-07	13.890	13.900	13.890	13.900	12.579	475
2025-01-06	14.000	14.000	13.900	13.900	12.579	1,887
2025-01-03	13.970	13.990	13.970	13.990	12.661	2,798
2024-12-31	13.980	14.440	13.800	13.980	12.652	4,709
2024-12-30	14.000	14.100	13.980	14.100	12.760	5,050
2024-12-27	13.980	13.980	13.980	13.980	12.652	522
2024-12-23	13.980	14.000	13.900	14.000	12.670	25,212
2024-12-19	13.980	14.240	13.980	14.240	12.887	3,227
2024-12-18	14.000	14.000	13.700	13.980	12.652	14,105
2024-12-17	14.000	14.000	13.710	13.990	12.661	18,837
2024-12-13	14.250	14.250	14.010	14.010	12.679	2,950
2024-12-12	14.240	14.240	14.240	14.240	12.887	2,578
2024-12-11	14.300	14.300	14.190	14.190	12.842	600
2024-12-10	14.000	14.010	14.000	14.010	12.679	300
2024-12-09	14.110	14.200	14.110	14.200	12.851	521
2024-12-06	13.990	13.990	13.990	13.990	12.661	3,700
2024-12-04	13.990	14.230	13.990	13.990	12.661	3,230
2024-12-02	13.910	13.910	13.910	13.910	12.588	7,700
2024-11-29	14.000	14.000	14.000	14.000	12.670	309
2024-11-28	13.990	14.000	13.990	14.000	12.502	1,892
2024-11-27	14.000	14.000	14.000	14.000	12.502	350
2024-11-26	13.950	13.950	13.650	13.950	12.458	12,903
2024-11-25	13.880	13.880	13.880	13.880	12.395	806
2024-11-22	13.640	13.880	13.640	13.880	12.395	2,850
2024-11-21	13.860	13.860	13.860	13.860	12.377	5,100
2024-11-20	13.750	13.860	13.610	13.640	12.181	4,400
2024-11-19	13.610	13.730	13.600	13.730	12.261	10,200

← NewerPage 7 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.