Caribbean Utilities Company, Ltd. (TSX:CUP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 13.57
+0.57 (4.38%)
At close: Dec 5, 2025
TSX:CUP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.57 | 13.26 | 13.57 | 13.57 | 4.38% | 1,927 |
| Dec 4, 2025 | 13.01 | 13.01 | 12.91 | 13.00 | 13.00 | - | 377 |
| Dec 3, 2025 | 13.00 | 13.28 | 12.95 | 13.00 | 13.00 | -0.61% | 23,226 |
| Dec 1, 2025 | 13.11 | 13.11 | 13.08 | 13.08 | 13.08 | -1.65% | 700 |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | 0.83% | 1,100 |
| Nov 26, 2025 | 13.30 | 13.31 | 13.18 | 13.19 | 13.00 | -0.83% | 3,100 |
| Nov 25, 2025 | 13.85 | 13.85 | 13.30 | 13.30 | 13.11 | -1.12% | 1,101 |
| Nov 24, 2025 | 13.50 | 13.50 | 13.20 | 13.45 | 13.26 | -0.07% | 4,200 |
| Nov 21, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.27 | 0.07% | 100 |
| Nov 20, 2025 | 13.44 | 13.50 | 13.44 | 13.45 | 13.26 | 0.30% | 1,900 |
| Nov 19, 2025 | 13.14 | 13.49 | 13.14 | 13.41 | 13.22 | 0.45% | 1,616 |
| Nov 17, 2025 | 13.40 | 13.40 | 13.35 | 13.35 | 13.16 | -0.74% | 436 |
| Nov 14, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | 2.52% | 100 |
| Nov 12, 2025 | 13.21 | 13.21 | 13.12 | 13.12 | 12.93 | -2.67% | 840 |
| Nov 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.29 | 1.74% | 126 |
| Nov 6, 2025 | 13.11 | 13.25 | 13.11 | 13.25 | 13.06 | 0.38% | 1,310 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.01 | - | 950 |
| Nov 4, 2025 | 13.11 | 13.20 | 13.10 | 13.20 | 13.01 | -0.08% | 1,587 |
| Nov 3, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.02 | 0.99% | 108 |
| Oct 31, 2025 | 13.17 | 13.17 | 13.08 | 13.08 | 12.89 | -0.61% | 5,482 |
| Oct 30, 2025 | 13.21 | 13.21 | 13.16 | 13.16 | 12.97 | -0.38% | 1,060 |
| Oct 29, 2025 | 13.26 | 13.26 | 13.21 | 13.21 | 13.02 | -0.90% | 961 |
| Oct 28, 2025 | 13.50 | 13.55 | 13.32 | 13.33 | 13.14 | -1.33% | 3,153 |
| Oct 27, 2025 | 13.31 | 13.51 | 13.31 | 13.51 | 13.32 | 0.07% | 5,265 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | 2.66% | 800 |
| Oct 23, 2025 | 13.47 | 13.50 | 13.15 | 13.15 | 12.96 | -0.38% | 3,075 |
| Oct 22, 2025 | 13.49 | 13.50 | 13.20 | 13.20 | 13.01 | -2.15% | 2,811 |
| Oct 21, 2025 | 13.49 | 13.50 | 13.49 | 13.49 | 13.30 | -0.07% | 1,100 |
| Oct 20, 2025 | 13.49 | 13.50 | 13.25 | 13.50 | 13.31 | 1.81% | 3,204 |
| Oct 17, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.07 | - | 400 |
| Oct 16, 2025 | 13.27 | 13.27 | 13.26 | 13.26 | 13.07 | -1.78% | 1,010 |
| Oct 15, 2025 | 13.41 | 13.50 | 13.41 | 13.50 | 13.31 | - | 1,000 |
| Oct 14, 2025 | 13.39 | 13.50 | 13.39 | 13.50 | 13.31 | -0.07% | 3,710 |
| Oct 10, 2025 | 13.54 | 13.54 | 13.50 | 13.51 | 13.32 | 0.07% | 2,760 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | 1.85% | 250 |
| Oct 8, 2025 | 13.43 | 13.43 | 13.26 | 13.26 | 13.07 | -2.54% | 4,178 |
| Oct 7, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.41 | 0.74% | 6,600 |
| Oct 6, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.31 | -1.46% | 2,500 |
| Oct 3, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.50 | 1.48% | 1,203 |
| Oct 2, 2025 | 13.65 | 13.78 | 13.50 | 13.50 | 13.31 | -2.17% | 2,910 |
| Oct 1, 2025 | 13.94 | 13.95 | 13.80 | 13.80 | 13.60 | 1.10% | 1,150 |
| Sep 30, 2025 | 13.70 | 13.75 | 13.60 | 13.65 | 13.46 | -2.15% | 4,237 |
| Sep 29, 2025 | 13.32 | 13.95 | 13.32 | 13.95 | 13.75 | 1.82% | 2,792 |
| Sep 26, 2025 | 13.70 | 13.85 | 13.70 | 13.70 | 13.50 | -1.08% | 2,182 |
| Sep 25, 2025 | 13.90 | 13.96 | 13.85 | 13.85 | 13.65 | -0.72% | 14,751 |
| Sep 24, 2025 | 13.75 | 13.95 | 13.75 | 13.95 | 13.75 | 1.82% | 3,100 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | -1.72% | 1,400 |
| Sep 22, 2025 | 13.66 | 13.94 | 13.66 | 13.94 | 13.74 | 2.65% | 4,158 |
| Sep 19, 2025 | 13.30 | 13.58 | 13.29 | 13.58 | 13.39 | 2.88% | 15,510 |
| Sep 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.01 | -1.05% | 2,173 |