Caribbean Utilities Company, Ltd. (CUP-U.TO)
Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 14.05 | 14.06 | 13.98 | 13.98 | 13.98 | 68,055 |
| 22 May 2024 | 13.97 | 14.00 | 13.97 | 14.00 | 14.00 | 4,010 |
| 21 May 2024 | 13.96 | 14.00 | 13.96 | 14.00 | 14.00 | 900 |
| 17 May 2024 | 13.79 | 13.96 | 13.79 | 13.96 | 13.96 | 1,920 |
| 16 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 19,452 |
| 15 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2,028 |
| 14 May 2024 | 14.00 | 14.00 | 13.91 | 13.99 | 13.99 | 1,757 |
| 13 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 341 |
| 10 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 09 May 2024 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | 3,103 |
| 08 May 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 759 |
| 07 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2,200 |
| 06 May 2024 | 13.63 | 13.80 | 13.63 | 13.80 | 13.80 | 3,121 |
| 03 May 2024 | 13.81 | 14.00 | 13.63 | 14.00 | 14.00 | 4,870 |
| 02 May 2024 | 13.65 | 13.82 | 13.65 | 13.82 | 13.82 | 2,200 |
| 01 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 30 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1,100 |
| 29 Apr 2024 | 13.81 | 14.00 | 13.81 | 13.81 | 13.81 | 1,800 |
| 26 Apr 2024 | 13.80 | 14.01 | 13.80 | 13.80 | 13.80 | 2,332 |
| 25 Apr 2024 | 13.75 | 14.00 | 13.74 | 13.76 | 13.76 | 5,000 |
| 24 Apr 2024 | 13.87 | 13.87 | 13.75 | 13.75 | 13.75 | 1,300 |
| 23 Apr 2024 | 13.75 | 13.90 | 13.75 | 13.84 | 13.84 | 6,300 |
| 22 Apr 2024 | 13.74 | 13.75 | 13.40 | 13.70 | 13.70 | 7,201 |
| 19 Apr 2024 | 13.50 | 13.50 | 12.50 | 12.94 | 12.94 | 6,340 |
| 18 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 17 Apr 2024 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | 4,302 |
| 16 Apr 2024 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | 12,692 |
| 15 Apr 2024 | 13.49 | 13.75 | 13.49 | 13.75 | 13.75 | 15,500 |
| 12 Apr 2024 | 13.95 | 14.00 | 13.71 | 13.71 | 13.71 | 10,045 |
| 11 Apr 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 3,387 |
| 10 Apr 2024 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | 1,200 |
| 09 Apr 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | 1,323 |
| 08 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 05 Apr 2024 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | 7,600 |
| 04 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4,626 |
| 03 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 695 |
| 02 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 935 |
| 01 Apr 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | 805 |
| 28 Mar 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1,150 |
| 27 Mar 2024 | 13.40 | 13.75 | 13.40 | 13.75 | 13.75 | 1,850 |
| 26 Mar 2024 | 13.21 | 13.44 | 13.10 | 13.44 | 13.44 | 640 |
| 25 Mar 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 772 |
| 22 Mar 2024 | 13.29 | 13.45 | 13.29 | 13.45 | 13.45 | 700 |
| 21 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 187 |
| 20 Mar 2024 | 12.75 | 12.85 | 12.60 | 12.80 | 12.80 | 12,879 |
| 19 Mar 2024 | 12.42 | 12.71 | 12.42 | 12.70 | 12.70 | 4,904 |
| 18 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2,582 |
| 15 Mar 2024 | 12.35 | 12.45 | 12.30 | 12.44 | 12.44 | 5,808 |
| 14 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2,507 |
| 13 Mar 2024 | 12.44 | 12.44 | 12.04 | 12.08 | 12.08 | 2,201 |
| 12 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 11 Mar 2024 | 12.05 | 12.30 | 11.95 | 12.30 | 12.30 | 1,508 |
| 08 Mar 2024 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | 670 |
| 07 Mar 2024 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 600 |
| 06 Mar 2024 | 11.97 | 11.98 | 11.90 | 11.90 | 11.90 | 507 |
| 05 Mar 2024 | 11.99 | 11.99 | 11.75 | 11.75 | 11.75 | 300 |
| 04 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 177 |
| 01 Mar 2024 | 11.65 | 11.99 | 11.65 | 11.99 | 11.99 | 610 |
| 29 Feb 2024 | 11.70 | 11.71 | 11.65 | 11.65 | 11.65 | 2,378 |
| 29 Feb 2024 | 0.18 Dividend | |||||
| 28 Feb 2024 | 11.75 | 11.85 | 11.70 | 11.85 | 11.67 | 860 |
| 27 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 200 |
| 26 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 1,256 |
| 23 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 400 |
| 22 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.57 | - |
| 21 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.57 | - |
| 20 Feb 2024 | 11.95 | 11.95 | 11.75 | 11.75 | 11.57 | 614 |
| 16 Feb 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.37 | 2,100 |
| 15 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.34 | 207 |
| 14 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.34 | 310 |
| 13 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,389 |
| 12 Feb 2024 | 11.49 | 11.50 | 11.49 | 11.50 | 11.33 | 3,239 |
| 09 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | - |
| 08 Feb 2024 | 11.32 | 11.32 | 11.20 | 11.20 | 11.03 | 1,800 |
| 07 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,400 |
| 06 Feb 2024 | 11.50 | 11.90 | 11.50 | 11.50 | 11.33 | 3,125 |
| 05 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| 02 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 500 |
| 01 Feb 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.33 | 5,800 |
| 31 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 506 |
| 30 Jan 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 10.98 | 900 |
| 29 Jan 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.03 | 9,367 |
| 26 Jan 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.13 | 600 |
| 25 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 600 |
| 24 Jan 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.33 | 1,200 |
| 23 Jan 2024 | 11.29 | 11.31 | 11.28 | 11.31 | 11.14 | 1,200 |
| 22 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.07 | 201 |
| 19 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.32 | 201 |
| 18 Jan 2024 | 11.25 | 11.25 | 11.15 | 11.15 | 10.98 | 300 |
| 17 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.32 | 101 |
| 16 Jan 2024 | 11.40 | 11.50 | 11.15 | 11.15 | 10.98 | 2,695 |
| 15 Jan 2024 | 11.44 | 11.51 | 11.44 | 11.50 | 11.33 | 6,401 |
| 12 Jan 2024 | 11.30 | 11.45 | 11.11 | 11.45 | 11.28 | 2,012 |
| 11 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| 10 Jan 2024 | 11.15 | 11.15 | 11.10 | 11.10 | 10.93 | 406 |
| 09 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | - |
| 08 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | 301 |
| 05 Jan 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 10.93 | 401 |
| 04 Jan 2024 | 11.09 | 11.09 | 10.95 | 11.00 | 10.83 | 1,200 |
| 03 Jan 2024 | 10.85 | 11.00 | 10.85 | 11.00 | 10.83 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.