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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.4	13.49	13.49	13.49	13.4	4,800
February 19, 2026	13.21	13.35	13.35	13.35	13.21	518
February 18, 2026	13.19	13.21	13.21	13.21	13.19	400
February 17, 2026	13.27	13.3	13.3	13.3	13.19	3,200
February 13, 2026	13.31	13.25	13.25	13.31	13.25	1,900
February 12, 2026	13.24	13.24	13.24	13.24	13.24	300
February 11, 2026	13.44	13.24	13.24	13.44	13.11	603
February 10, 2026	13.14	13.15	13.15	13.15	13.1	27,407
February 09, 2026	13.21	13.15	13.15	13.21	13.15	9,400
February 06, 2026	13.21	13.21	13.21	13.21	13.21	408
February 05, 2026	13.5	13.5	13.5	13.5	13.5	400
February 04, 2026	13.5	13.5	13.5	13.5	13.5	220
February 03, 2026	13.5	13.5	13.5	13.5	13.5	220
February 02, 2026	13.12	13.49	13.49	13.5	13.12	4,214
January 30, 2026	13.35	13.45	13.45	13.45	13.35	1,800
January 29, 2026	13.55	13.29	13.29	13.55	13.2	2,600
January 28, 2026	13.55	13.55	13.55	13.55	13.55	4,800
January 27, 2026	13.25	13.25	13.25	13.25	13.25	227
January 26, 2026	13.6	13.6	13.6	13.6	13.6	100
January 23, 2026	13.54	13.6	13.6	13.6	13.45	3,500
January 22, 2026	13.26	13.42	13.42	13.42	13.25	900
January 21, 2026	13.33	13.2	13.2	13.33	13.2	5,900
January 20, 2026	13.49	13.55	13.55	13.55	13.49	1,500
January 19, 2026	13.35	13.35	13.35	13.35	13.35	0
January 16, 2026	13.49	13.35	13.35	13.5	13.35	1,800
January 15, 2026	13.35	13.35	13.35	13.35	13.32	610
January 14, 2026	13.32	13.32	13.32	13.32	13.32	1,300
January 13, 2026	13.3	13.3	13.3	13.3	13.3	2,754
January 12, 2026	13.7	13.32	13.32	13.7	13.32	2,800
January 09, 2026	13.69	13.55	13.55	13.7	13.54	3,000
January 08, 2026	13.3	13.3	13.3	13.3	13.3	0
January 07, 2026	13.32	13.3	13.3	13.32	13.3	1,500
January 06, 2026	13.4	13.38	13.38	13.4	13.38	1,200
January 05, 2026	13.45	13.49	13.49	13.57	13.45	4,012
January 02, 2026	13.59	13.63	13.63	13.63	13.59	1,400
December 31, 2025	13.49	13.68	13.68	13.68	13.49	2,400
December 30, 2025	13.64	13.49	13.49	13.65	13.49	405
December 29, 2025	13.49	13.3	13.3	13.67	13.25	2,500
December 23, 2025	13.5	13.5	13.5	13.5	13.5	0
December 22, 2025	13.5	13.5	13.5	13.5	13.5	1,822
December 19, 2025	13.2	13.5	13.5	13.5	13.19	1,822
December 18, 2025	13.01	13.2	13.2	13.2	13.01	1,141
December 17, 2025	13.15	13.15	13.15	13.15	13.15	300
December 16, 2025	13	13	13	13	13	17,241
December 15, 2025	13	13	13	13	12.99	9,500
December 12, 2025	13.05	13.12	13.12	13.12	13	2,500
December 11, 2025	13.14	13.13	13.13	13.14	13.12	6,200
December 10, 2025	13.14	13.13	13.13	13.14	13.13	1,610
December 09, 2025	13.15	13.24	13.24	13.24	13.15	425
December 08, 2025	13.35	13.35	13.35	13.46	13.35	2,500
December 05, 2025	13.45	13.57	13.57	13.57	13.26	1,927
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

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