Caribbean Utilities Company, Ltd. (TSX:CUP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 13.35
+0.05 (0.38%)
Sep 5, 2025, 1:59 PM EDT
TSX:CUP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.47 | 13.50 | 13.35 | 13.35 | 13.35 | 0.38% | 6,940 |
| Sep 4, 2025 | 13.53 | 13.53 | 13.15 | 13.30 | 13.30 | -0.37% | 1,900 |
| Sep 3, 2025 | 13.21 | 13.35 | 13.21 | 13.35 | 13.35 | -0.22% | 502 |
| Sep 2, 2025 | 13.08 | 13.38 | 13.08 | 13.38 | 13.38 | 2.22% | 700 |
| Aug 29, 2025 | 13.20 | 13.20 | 13.09 | 13.09 | 13.09 | -0.83% | 700 |
| Aug 28, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.01 | -0.38% | 4,800 |
| Aug 27, 2025 | 13.20 | 13.25 | 13.18 | 13.25 | 13.06 | - | 4,000 |
| Aug 26, 2025 | 13.29 | 13.29 | 13.04 | 13.25 | 13.06 | -1.92% | 4,700 |
| Aug 25, 2025 | 13.45 | 13.51 | 13.35 | 13.51 | 13.32 | - | 5,500 |
| Aug 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.32 | - | - |
| Aug 21, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.32 | - | 500 |
| Aug 20, 2025 | 13.43 | 13.51 | 13.39 | 13.51 | 13.32 | - | 1,900 |
| Aug 19, 2025 | 14.00 | 15.16 | 13.28 | 13.51 | 13.32 | -15.51% | 7,900 |
| Aug 18, 2025 | 12.83 | 15.99 | 12.83 | 15.99 | 15.76 | 18.44% | 15,200 |
| Aug 15, 2025 | 13.01 | 13.50 | 13.00 | 13.50 | 13.31 | - | 1,500 |
| Aug 14, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.31 | 3.85% | 6,800 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.96 | 13.00 | 12.81 | - | 8,500 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 0.08% | 200 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.80 | -0.54% | 1,900 |
| Aug 8, 2025 | 13.06 | 13.07 | 13.06 | 13.06 | 12.87 | 0.54% | 400 |
| Aug 7, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.80 | 0.23% | 200 |
| Aug 6, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.77 | - | - |
| Aug 5, 2025 | 13.00 | 13.00 | 12.96 | 12.96 | 12.77 | 0.31% | 400 |
| Aug 1, 2025 | 12.92 | 12.92 | 12.91 | 12.92 | 12.73 | -0.62% | 1,000 |
| Jul 31, 2025 | 13.10 | 13.46 | 13.00 | 13.00 | 12.81 | -0.76% | 4,200 |
| Jul 30, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 12.91 | -0.08% | 800 |
| Jul 29, 2025 | 13.15 | 13.25 | 13.11 | 13.11 | 12.92 | 0.77% | 2,400 |
| Jul 28, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 12.82 | -0.54% | 600 |
| Jul 25, 2025 | 13.07 | 13.08 | 13.07 | 13.08 | 12.89 | 0.08% | 600 |
| Jul 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.88 | - | - |
| Jul 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.88 | - | 100 |
| Jul 22, 2025 | 12.85 | 13.08 | 12.80 | 13.07 | 12.88 | -0.08% | 4,500 |
| Jul 21, 2025 | 13.15 | 13.15 | 13.08 | 13.08 | 12.89 | -0.38% | 1,700 |
| Jul 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 12.94 | - | - |
| Jul 17, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 12.94 | 2.26% | 500 |
| Jul 16, 2025 | 12.72 | 13.21 | 12.72 | 12.84 | 12.66 | 0.86% | 12,700 |
| Jul 15, 2025 | 12.82 | 12.82 | 12.62 | 12.73 | 12.55 | 0.24% | 10,800 |
| Jul 14, 2025 | 12.82 | 12.82 | 12.60 | 12.70 | 12.52 | -0.94% | 12,100 |
| Jul 11, 2025 | 12.92 | 12.92 | 12.82 | 12.82 | 12.64 | -0.77% | 3,900 |
| Jul 10, 2025 | 12.98 | 13.00 | 12.92 | 12.92 | 12.73 | -0.62% | 800 |
| Jul 9, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.81 | -0.38% | 400 |
| Jul 8, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.86 | - | - |
| Jul 7, 2025 | 13.11 | 13.11 | 13.04 | 13.05 | 12.86 | 0.31% | 2,200 |
| Jul 4, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.82 | 0.85% | 300 |
| Jul 3, 2025 | 13.16 | 13.16 | 12.90 | 12.90 | 12.71 | -3.73% | 5,300 |
| Jul 2, 2025 | 13.49 | 13.49 | 13.40 | 13.40 | 13.21 | 0.68% | 2,600 |
| Jun 30, 2025 | 13.65 | 13.65 | 13.31 | 13.31 | 13.12 | 0.45% | 1,500 |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.06 | -0.75% | 300 |
| Jun 26, 2025 | 13.24 | 13.35 | 13.16 | 13.35 | 13.16 | 0.98% | 8,400 |
| Jun 25, 2025 | 13.33 | 13.67 | 13.22 | 13.22 | 13.03 | -3.57% | 2,100 |