Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	13.640	13.730	13.540	13.540	12.091	5,736
2024-11-15	13.520	13.520	13.520	13.520	12.074	650
2024-11-14	13.520	13.860	13.520	13.830	12.350	7,000
2024-11-13	13.520	13.520	13.510	13.510	12.065	5,010
2024-11-12	13.520	13.530	13.520	13.520	12.074	1,600
2024-11-11	13.510	13.510	13.510	13.510	12.065	800
2024-11-08	13.530	13.680	13.510	13.510	12.065	7,250
2024-11-07	13.600	13.600	13.510	13.520	12.074	6,000
2024-11-06	13.520	13.630	13.510	13.510	12.065	11,400
2024-11-05	13.520	13.520	13.510	13.510	12.065	20,690
2024-11-04	13.800	13.800	13.510	13.750	12.279	4,600
2024-11-01	13.690	13.690	13.690	13.690	12.225	100
2024-10-30	13.750	13.970	13.750	13.900	12.413	3,000
2024-10-28	13.910	13.950	13.910	13.910	12.422	1,418
2024-10-24	14.000	14.000	13.920	14.000	12.502	2,641
2024-10-23	14.000	14.000	14.000	14.000	12.502	600
2024-10-22	14.000	14.190	13.910	14.190	12.672	6,800
2024-10-21	13.990	13.990	13.980	13.980	12.484	4,900
2024-10-18	13.990	13.990	13.990	13.990	12.493	950
2024-10-17	13.990	13.990	13.990	13.990	12.493	4,600
2024-10-16	13.990	14.000	13.990	13.990	12.493	1,200
2024-10-15	13.990	14.000	13.980	13.990	12.493	9,012
2024-10-11	13.990	13.990	13.990	13.990	12.493	700
2024-10-10	13.990	13.990	13.990	13.990	12.493	2,000
2024-10-09	13.990	13.990	13.990	13.990	12.493	2,900
2024-10-08	13.990	14.000	13.990	14.000	12.502	235
2024-10-07	13.990	13.990	13.990	13.990	12.493	100
2024-10-04	13.990	13.990	13.990	13.990	12.493	1,000
2024-10-03	14.010	14.010	13.990	13.990	12.493	4,954
2024-10-02	14.190	14.250	14.190	14.250	12.725	1,600
2024-10-01	13.990	14.000	13.990	13.990	12.493	1,100
2024-09-26	14.390	14.390	13.990	13.990	12.493	3,330
2024-09-25	14.250	14.400	14.250	14.400	12.859	1,012
2024-09-23	14.000	14.250	13.990	14.250	12.725	4,100
2024-09-19	14.250	14.250	13.990	13.990	12.493	442
2024-09-18	14.400	14.400	14.400	14.400	12.859	137
2024-09-17	14.400	14.400	14.400	14.400	12.859	200
2024-09-16	14.160	14.160	14.140	14.140	12.627	275
2024-09-13	13.910	14.450	13.910	14.450	12.904	2,200
2024-09-12	14.100	14.100	13.910	13.910	12.422	7,300
2024-09-11	14.090	14.090	14.090	14.090	12.583	700
2024-09-06	13.810	13.810	13.810	13.810	12.333	400
2024-09-05	13.820	14.490	13.820	14.100	12.592	9,185
2024-09-04	14.000	14.050	13.810	13.810	12.333	6,000
2024-09-03	13.820	13.820	13.810	13.810	12.333	600
2024-08-28	13.950	13.950	13.950	13.950	12.291	304
2024-08-27	14.000	14.000	14.000	14.000	12.335	400
2024-08-26	14.025	14.025	14.025	14.025	12.357	100
2024-08-23	14.050	14.050	14.050	14.050	12.379	700
2024-08-22	13.960	13.960	13.960	13.960	12.300	100
2024-08-20	13.910	13.910	13.910	13.910	12.255	900
2024-08-19	13.910	13.910	13.910	13.910	12.255	200
2024-08-16	13.960	14.000	13.960	14.000	12.335	6,100
2024-08-15	13.950	13.960	13.950	13.960	12.300	2,100
2024-08-14	13.910	13.910	13.910	13.910	12.255	200
2024-08-13	13.910	13.910	13.910	13.910	12.255	100
2024-08-12	14.050	14.050	13.910	13.910	12.255	700
2024-08-08	14.020	14.020	13.910	13.910	12.255	600
2024-08-06	14.240	14.240	14.000	14.000	12.335	602
2024-08-02	13.910	13.910	13.900	13.910	12.255	31,400

← NewerPage 8 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.