Caribbean Utilities Company, Ltd. - CUP-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.01	13	13	13.01	12.91	400
December 03, 2025	13	13	13	13.28	12.95	23,226
December 02, 2025	13.08	13.08	13.08	13.08	13.08	0
December 01, 2025	13.11	13.08	13.08	13.11	13.08	700
November 28, 2025	13.3	13.3	13.3	13.3	13.3	1,100
November 27, 2025	13.19	13.19	13.19	13.19	13.19	0
November 26, 2025	13.3	13.19	13.19	13.31	13.18	3,100
November 25, 2025	13.85	13.3	13.3	13.85	13.3	1,101
November 24, 2025	13.5	13.45	13.45	13.5	13.2	4,200
November 21, 2025	13.46	13.46	13.46	13.46	13.46	100
November 20, 2025	13.44	13.45	13.45	13.5	13.44	1,900
November 19, 2025	13.14	13.41	13.41	13.49	13.14	1,616
November 18, 2025	13.35	13.35	13.35	13.35	13.35	436
November 17, 2025	13.4	13.35	13.35	13.4	13.35	436
November 14, 2025	13.45	13.45	13.45	13.45	13.45	100
November 13, 2025	13.12	13.12	13.12	13.12	13.12	0
November 12, 2025	13.21	13.12	13.12	13.21	13.12	840
November 11, 2025	13.5	13.5	13.5	13.5	13.5	15
November 10, 2025	13.48	13.48	13.48	13.48	13.48	126
November 07, 2025	13.48	13.48	13.48	13.48	13.48	126
November 06, 2025	13.11	13.25	13.25	13.25	13.11	1,310
November 05, 2025	13.5	13.2	13.2	13.5	13.2	1,000
November 04, 2025	13.11	13.2	13.2	13.2	13.1	1,600
November 03, 2025	13.21	13.21	13.21	13.21	13.21	108
October 31, 2025	13.17	13.08	13.08	13.17	13.08	5,500
October 30, 2025	13.21	13.16	13.16	13.21	13.16	1,100
October 29, 2025	13.26	13.21	13.21	13.26	13.21	1,000
October 28, 2025	13.5	13.33	13.33	13.55	13.32	3,200
October 27, 2025	13.31	13.51	13.51	13.51	13.31	5,300
October 24, 2025	13.5	13.5	13.5	13.5	13.5	800
October 23, 2025	13.47	13.15	13.15	13.5	13.15	3,100
October 22, 2025	13.49	13.2	13.2	13.5	13.2	2,811
October 21, 2025	13.49	13.49	13.49	13.5	13.49	1,100
October 20, 2025	13.49	13.5	13.5	13.5	13.25	3,204
October 17, 2025	13.26	13.26	13.26	13.26	13.26	400
October 16, 2025	13.27	13.26	13.26	13.27	13.26	1,010
October 15, 2025	13.41	13.5	13.5	13.5	13.41	1,000
October 14, 2025	13.39	13.5	13.5	13.5	13.39	3,710
October 10, 2025	13.54	13.51	13.51	13.54	13.5	2,800
October 09, 2025	13.5	13.5	13.5	13.5	13.5	300
October 08, 2025	13.43	13.26	13.26	13.43	13.26	4,200
October 07, 2025	13.6	13.6	13.6	13.7	13.6	6,600
October 06, 2025	13.7	13.5	13.5	13.7	13.5	2,500
October 03, 2025	13.65	13.7	13.7	13.7	13.65	1,203
October 02, 2025	13.65	13.5	13.5	13.78	13.5	2,910
October 01, 2025	13.94	13.8	13.8	13.95	13.8	1,200
September 30, 2025	13.7	13.65	13.65	13.75	13.6	4,237
September 29, 2025	13.32	13.95	13.95	13.95	13.32	2,800
September 26, 2025	13.7	13.7	13.7	13.85	13.7	2,200
September 25, 2025	13.9	13.85	13.85	13.96	13.85	14,800
September 24, 2025	13.75	13.95	13.95	13.95	13.75	3,100
September 23, 2025	13.7	13.7	13.7	13.7	13.7	1,400
September 22, 2025	13.66	13.94	13.94	13.94	13.66	4,200
September 19, 2025	13.3	13.58	13.58	13.58	13.29	15,510
September 18, 2025	13.2	13.2	13.2	13.2	13.2	2,200
September 17, 2025	13.35	13.34	13.34	13.35	13.25	2,100
September 16, 2025	13.25	13.25	13.25	13.25	13.25	161
September 15, 2025	13.35	13.25	13.25	13.35	13	11,800
September 12, 2025	13.22	13	13	13.22	13	4,261
September 11, 2025	13.21	13.21	13.21	13.21	13.21	0

Caribbean Utilities Company, Ltd. (CUP-U.TO) TSX