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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.41	13.21	13.21	13.42	13.21	900
September 09, 2025	13.3	13.3	13.3	13.3	13.3	0
September 08, 2025	13.3	13.3	13.3	13.3	13.3	1,100
September 05, 2025	13.47	13.35	13.35	13.5	13.35	6,940
September 04, 2025	13.53	13.3	13.3	13.53	13.15	1,900
September 03, 2025	13.21	13.35	13.35	13.35	13.21	502
September 02, 2025	13.08	13.38	13.38	13.38	13.08	700
August 29, 2025	13.2	13.09	13.09	13.2	13.09	700
August 28, 2025	13.25	13.2	13.01	13.25	13.2	4,800
August 27, 2025	13.2	13.25	13.06	13.25	13.18	4,000
August 26, 2025	13.29	13.25	13.06	13.29	13.04	4,700
August 25, 2025	13.45	13.51	13.32	13.51	13.35	5,500
August 22, 2025	13.51	13.51	13.32	13.51	13.51	0
August 21, 2025	13.51	13.51	13.32	13.51	13.51	500
August 20, 2025	13.43	13.51	13.32	13.51	13.39	1,900
August 19, 2025	14	13.51	13.51	15.16	13.28	7,900
August 18, 2025	12.83	15.99	15.99	15.99	12.83	15,200
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

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