Caribbean Utilities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	13.910	13.910	13.910	13.910	12.255	18,000
2024-07-31	13.910	13.910	13.910	13.910	12.255	1,000
2024-07-30	13.910	13.910	13.910	13.910	12.255	1,000
2024-07-29	13.910	13.910	13.910	13.910	12.255	1,014
2024-07-25	13.910	13.910	13.910	13.910	12.255	3,600
2024-07-24	14.000	14.050	14.000	14.050	12.379	1,130
2024-07-23	13.910	13.940	13.910	13.940	12.282	2,805
2024-07-22	14.000	14.000	14.000	14.000	12.335	3,500
2024-07-18	13.910	13.910	13.910	13.910	12.255	29,204
2024-07-17	13.910	14.000	13.910	14.000	12.335	2,900
2024-07-16	13.910	13.910	13.910	13.910	12.255	5,045
2024-07-15	13.780	13.955	13.780	13.910	12.255	11,500
2024-07-12	14.000	14.000	14.000	14.000	12.335	100
2024-07-11	13.980	14.000	13.510	14.000	12.335	6,100
2024-07-10	13.900	13.900	13.900	13.900	12.247	1,074
2024-07-09	14.000	14.000	13.910	13.910	12.255	4,000
2024-07-08	13.910	13.910	13.910	13.910	12.255	13,390
2024-07-05	13.910	14.000	13.910	14.000	12.335	12,013
2024-07-04	13.910	13.910	13.910	13.910	12.255	16,100
2024-07-03	13.910	13.990	13.910	13.990	12.326	2,285
2024-07-02	13.960	14.000	13.910	13.910	12.255	16,600
2024-06-28	13.910	13.990	13.910	13.910	12.255	2,284
2024-06-26	13.960	13.960	13.910	13.910	12.255	3,521
2024-06-24	13.910	13.910	13.910	13.910	12.255	2,901
2024-06-20	13.910	13.910	13.910	13.910	12.255	12,975
2024-06-18	13.910	13.910	13.910	13.910	12.255	849
2024-06-13	13.910	13.910	13.910	13.910	12.255	11,900
2024-06-12	13.920	13.960	13.910	13.910	12.255	2,050
2024-06-11	13.910	13.910	13.910	13.910	12.255	1,800
2024-06-10	13.910	13.910	13.910	13.910	12.255	4,400
2024-06-05	14.110	14.250	13.950	13.950	12.291	2,110
2024-06-04	14.120	14.170	13.950	13.950	12.291	500
2024-05-30	14.000	14.240	13.900	14.240	12.383	2,730
2024-05-29	14.000	14.350	14.000	14.000	12.175	7,405
2024-05-27	14.000	14.000	14.000	14.000	12.175	1,715
2024-05-24	13.870	14.010	13.870	14.010	12.183	3,371
2024-05-23	14.050	14.060	13.980	13.980	12.157	68,055
2024-05-22	13.970	14.000	13.970	14.000	12.175	4,010
2024-05-21	13.960	14.000	13.960	14.000	12.175	900
2024-05-17	13.790	13.960	13.790	13.960	12.140	1,920
2024-05-16	13.990	13.990	13.990	13.990	12.166	19,452
2024-05-15	13.990	13.990	13.990	13.990	12.166	2,028
2024-05-14	14.000	14.000	13.910	13.990	12.166	1,757
2024-05-13	14.010	14.010	14.010	14.010	12.183	341
2024-05-09	14.000	14.010	14.000	14.010	12.183	3,103
2024-05-08	13.800	14.000	13.800	14.000	12.175	759
2024-05-07	13.800	13.800	13.800	13.800	12.001	2,200
2024-05-06	13.630	13.800	13.630	13.800	12.001	3,121
2024-05-03	13.810	14.000	13.630	14.000	12.175	4,870
2024-05-02	13.650	13.820	13.650	13.820	12.018	2,200
2024-04-30	13.810	13.810	13.810	13.810	12.009	1,100
2024-04-29	13.810	14.000	13.810	13.810	12.009	1,800
2024-04-26	13.800	14.010	13.800	13.800	12.001	2,332
2024-04-25	13.750	14.000	13.740	13.760	11.966	5,000
2024-04-24	13.870	13.870	13.750	13.750	11.957	1,300
2024-04-23	13.750	13.900	13.750	13.840	12.035	6,300
2024-04-22	13.740	13.750	13.400	13.700	11.914	7,201
2024-04-19	13.500	13.500	12.500	12.940	11.253	6,340
2024-04-17	13.600	13.750	13.600	13.750	11.957	4,302
2024-04-16	13.500	13.950	13.500	13.950	12.131	12,692

← NewerPage 9 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.