Caribbean Utilities Company, Ltd. (CUP-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 01:57PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 13.50 | 13.50 | 12.50 | 12.94 | 12.94 | 6,340 |
| Apr 18, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 17, 2024 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | 4,302 |
| Apr 16, 2024 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | 12,692 |
| Apr 15, 2024 | 13.49 | 13.75 | 13.49 | 13.75 | 13.75 | 15,500 |
| Apr 12, 2024 | 13.95 | 14.00 | 13.71 | 13.71 | 13.71 | 10,045 |
| Apr 11, 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 3,387 |
| Apr 10, 2024 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | 1,200 |
| Apr 09, 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | 1,323 |
| Apr 08, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 05, 2024 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | 7,600 |
| Apr 04, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4,626 |
| Apr 03, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 695 |
| Apr 02, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 935 |
| Apr 01, 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | 805 |
| Mar 28, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1,150 |
| Mar 27, 2024 | 13.40 | 13.75 | 13.40 | 13.75 | 13.75 | 1,850 |
| Mar 26, 2024 | 13.21 | 13.44 | 13.10 | 13.44 | 13.44 | 640 |
| Mar 25, 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 772 |
| Mar 22, 2024 | 13.29 | 13.45 | 13.29 | 13.45 | 13.45 | 700 |
| Mar 21, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 187 |
| Mar 20, 2024 | 12.75 | 12.85 | 12.60 | 12.80 | 12.80 | 12,879 |
| Mar 19, 2024 | 12.42 | 12.71 | 12.42 | 12.70 | 12.70 | 4,904 |
| Mar 18, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2,582 |
| Mar 15, 2024 | 12.35 | 12.45 | 12.30 | 12.44 | 12.44 | 5,808 |
| Mar 14, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2,507 |
| Mar 13, 2024 | 12.44 | 12.44 | 12.04 | 12.08 | 12.08 | 2,201 |
| Mar 12, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Mar 11, 2024 | 12.05 | 12.30 | 11.95 | 12.30 | 12.30 | 1,508 |
| Mar 08, 2024 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | 670 |
| Mar 07, 2024 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 600 |
| Mar 06, 2024 | 11.97 | 11.98 | 11.90 | 11.90 | 11.90 | 507 |
| Mar 05, 2024 | 11.99 | 11.99 | 11.75 | 11.75 | 11.75 | 300 |
| Mar 04, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 177 |
| Mar 01, 2024 | 11.65 | 11.99 | 11.65 | 11.99 | 11.99 | 610 |
| Feb 29, 2024 | 11.70 | 11.71 | 11.65 | 11.65 | 11.65 | 2,378 |
| Feb 29, 2024 | 0.18 Dividend | |||||
| Feb 28, 2024 | 11.75 | 11.85 | 11.70 | 11.85 | 11.67 | 860 |
| Feb 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 200 |
| Feb 26, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 1,256 |
| Feb 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 400 |
| Feb 22, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.57 | - |
| Feb 21, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.57 | - |
| Feb 20, 2024 | 11.95 | 11.95 | 11.75 | 11.75 | 11.57 | 614 |
| Feb 16, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.37 | 2,100 |
| Feb 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.34 | 207 |
| Feb 14, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.34 | 310 |
| Feb 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,389 |
| Feb 12, 2024 | 11.49 | 11.50 | 11.49 | 11.50 | 11.33 | 3,239 |
| Feb 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | - |
| Feb 08, 2024 | 11.32 | 11.32 | 11.20 | 11.20 | 11.03 | 1,800 |
| Feb 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,400 |
| Feb 06, 2024 | 11.50 | 11.90 | 11.50 | 11.50 | 11.33 | 3,125 |
| Feb 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| Feb 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 500 |
| Feb 01, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.33 | 5,800 |
| Jan 31, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 506 |
| Jan 30, 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 10.98 | 900 |
| Jan 29, 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.03 | 9,367 |
| Jan 26, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.13 | 600 |
| Jan 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 600 |
| Jan 24, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.33 | 1,200 |
| Jan 23, 2024 | 11.29 | 11.31 | 11.28 | 11.31 | 11.14 | 1,200 |
| Jan 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.07 | 201 |
| Jan 19, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.32 | 201 |
| Jan 18, 2024 | 11.25 | 11.25 | 11.15 | 11.15 | 10.98 | 300 |
| Jan 17, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.32 | 101 |
| Jan 16, 2024 | 11.40 | 11.50 | 11.15 | 11.15 | 10.98 | 2,695 |
| Jan 15, 2024 | 11.44 | 11.51 | 11.44 | 11.50 | 11.33 | 6,401 |
| Jan 12, 2024 | 11.30 | 11.45 | 11.11 | 11.45 | 11.28 | 2,012 |
| Jan 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Jan 10, 2024 | 11.15 | 11.15 | 11.10 | 11.10 | 10.93 | 406 |
| Jan 09, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | - |
| Jan 08, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | 301 |
| Jan 05, 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 10.93 | 401 |
| Jan 04, 2024 | 11.09 | 11.09 | 10.95 | 11.00 | 10.83 | 1,200 |
| Jan 03, 2024 | 10.85 | 11.00 | 10.85 | 11.00 | 10.83 | 3,600 |
| Jan 02, 2024 | 10.90 | 11.09 | 10.76 | 11.09 | 10.92 | 1,300 |
| Dec 29, 2023 | 11.00 | 11.00 | 10.90 | 10.90 | 10.73 | 1,562 |
| Dec 28, 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 10.83 | 1,795 |
| Dec 27, 2023 | 10.94 | 11.00 | 10.94 | 11.00 | 10.83 | 3,301 |
| Dec 22, 2023 | 10.90 | 10.90 | 10.54 | 10.80 | 10.64 | 6,876 |
| Dec 21, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.78 | 143 |
| Dec 20, 2023 | 10.79 | 10.90 | 10.76 | 10.76 | 10.60 | 3,191 |
| Dec 19, 2023 | 11.00 | 11.00 | 10.80 | 10.80 | 10.64 | 11,761 |
| Dec 18, 2023 | 11.15 | 11.15 | 10.99 | 11.00 | 10.83 | 2,054 |
| Dec 15, 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.78 | 2,200 |
| Dec 14, 2023 | 11.00 | 11.10 | 10.94 | 10.94 | 10.77 | 4,951 |
| Dec 13, 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 10.82 | 2,500 |
| Dec 12, 2023 | 11.00 | 11.00 | 10.94 | 10.95 | 10.78 | 2,645 |
| Dec 11, 2023 | 11.06 | 11.06 | 10.99 | 11.00 | 10.83 | 8,925 |
| Dec 08, 2023 | 11.06 | 11.20 | 11.06 | 11.20 | 11.03 | 4,561 |
| Dec 07, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | 165 |
| Dec 06, 2023 | 11.00 | 11.00 | 10.82 | 11.00 | 10.83 | 5,355 |
| Dec 05, 2023 | 11.33 | 11.33 | 10.99 | 11.00 | 10.83 | 3,845 |
| Dec 04, 2023 | 11.28 | 11.28 | 11.00 | 11.01 | 10.84 | 2,439 |
| Dec 01, 2023 | 11.29 | 11.29 | 10.99 | 11.00 | 10.83 | 5,712 |
| Nov 30, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.08 | - |
| Nov 30, 2023 | 0.18 Dividend | |||||
| Nov 29, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.