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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.01	13.5	13.5	13.5	13	1,521
August 14, 2025	13	13.5	13.5	13.5	13	6,800
August 13, 2025	13	13	13	13	12.96	8,500
August 12, 2025	13	13	13	13	13	200
August 11, 2025	13	12.99	12.99	13	12.99	1,900
August 08, 2025	13.06	13.06	13.06	13.07	13.06	407
August 07, 2025	12.99	12.99	12.99	12.99	12.99	200
August 06, 2025	12.96	12.96	12.96	12.96	12.96	0
August 05, 2025	13	12.96	12.96	13	12.96	421
August 01, 2025	12.92	12.92	12.92	12.92	12.91	1,006
July 31, 2025	13.1	13	13	13.46	13	4,200
July 30, 2025	13.25	13.1	13.1	13.25	13.1	837
July 29, 2025	13.15	13.11	13.11	13.25	13.11	2,440
July 28, 2025	13	13.01	13.01	13.01	13	622
July 25, 2025	13.07	13.08	13.08	13.08	13.07	600
July 24, 2025	13.07	13.07	13.07	13.07	13.07	0
July 23, 2025	13.07	13.07	13.07	13.07	13.07	100
July 22, 2025	12.85	13.07	13.07	13.08	12.8	4,500
July 21, 2025	13.15	13.08	13.08	13.15	13.08	1,705
July 18, 2025	13.13	13.13	13.13	13.13	13.13	0
July 17, 2025	13.12	13.13	13.13	13.13	13.12	500
July 16, 2025	12.72	12.84	12.84	13.21	12.72	12,700
July 15, 2025	12.82	12.73	12.73	12.82	12.62	10,800
July 14, 2025	12.82	12.7	12.7	12.82	12.6	12,149
July 11, 2025	12.92	12.82	12.82	12.92	12.82	3,930
July 10, 2025	12.98	12.92	12.92	13	12.92	820
July 09, 2025	12.95	13	13	13	12.95	403
July 08, 2025	13.05	13.05	13.05	13.05	13.05	0
July 07, 2025	13.11	13.05	13.05	13.11	13.04	2,200
July 04, 2025	13.01	13.01	13.01	13.01	13.01	300
July 03, 2025	13.16	12.9	12.9	13.16	12.9	5,317
July 02, 2025	13.49	13.4	13.4	13.49	13.4	2,618
June 30, 2025	13.65	13.31	13.31	13.65	13.31	1,500
June 27, 2025	13.25	13.25	13.25	13.25	13.25	349
June 26, 2025	13.24	13.35	13.35	13.35	13.16	8,414
June 25, 2025	13.33	13.22	13.22	13.67	13.22	2,100
June 24, 2025	13.71	13.71	13.71	13.71	13.71	0
June 23, 2025	13.71	13.71	13.71	13.71	13.71	3,500
June 20, 2025	13.3	13.71	13.71	13.73	13.3	849
June 19, 2025	13.78	13.78	13.78	13.78	13.78	0
June 18, 2025	13.8	13.78	13.78	13.8	13.78	4,400
June 17, 2025	13.39	13.75	13.75	13.75	13.39	3,338
June 16, 2025	13.39	13.39	13.39	13.39	13.39	300
June 13, 2025	13.61	13.61	13.61	13.61	13.61	107
June 12, 2025	13.24	13.24	13.24	13.24	13.24	0
June 11, 2025	13.47	13.24	13.24	13.47	13.24	400
June 10, 2025	13.44	13.3	13.3	13.44	13.3	4,437
June 09, 2025	13.34	13.34	13.34	13.34	13.34	200
June 06, 2025	13.16	13.22	13.22	13.76	13.16	2,028
June 05, 2025	13.21	13.35	13.35	13.35	13.2	500
June 04, 2025	13.5	13.28	13.28	13.5	13.28	1,800
June 03, 2025	13.13	13.12	13.12	13.13	13.12	3,100
June 02, 2025	13.35	13.22	13.22	13.35	13.19	2,300
May 30, 2025	13.5	13.35	13.16	13.5	13.35	3,000
May 29, 2025	13.54	13.3	13.11	13.54	13.3	800
May 28, 2025	13.54	13.54	13.35	13.79	13.53	1,900
May 27, 2025	13.55	13.55	13.36	13.55	13.55	100
May 26, 2025	13.31	13.31	13.12	13.31	13.31	0
May 23, 2025	14.24	13.31	13.31	14.24	13.2	10,010
May 22, 2025	13.3	13.31	13.31	13.31	13.3	1,800

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