Caribbean Utilities Company, Ltd. (TSX:CUP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 12.92
-0.08 (-0.62%)
Aug 1, 2025, 11:08 AM EDT
TSX:CUP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.92 | 12.92 | 12.91 | 12.92 | 12.92 | -0.62% | 1,006 |
| Jul 31, 2025 | 13.10 | 13.46 | 13.00 | 13.00 | 13.00 | -0.76% | 4,200 |
| Jul 30, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | -0.08% | 837 |
| Jul 29, 2025 | 13.15 | 13.25 | 13.11 | 13.11 | 13.11 | 0.77% | 2,440 |
| Jul 28, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | -0.54% | 622 |
| Jul 25, 2025 | 13.07 | 13.08 | 13.07 | 13.08 | 13.08 | 0.08% | 600 |
| Jul 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - | - |
| Jul 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - | 100 |
| Jul 22, 2025 | 12.85 | 13.08 | 12.80 | 13.07 | 13.07 | -0.08% | 4,500 |
| Jul 21, 2025 | 13.15 | 13.15 | 13.08 | 13.08 | 13.08 | -0.38% | 1,705 |
| Jul 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | - |
| Jul 17, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 13.13 | 2.26% | 500 |
| Jul 16, 2025 | 12.72 | 13.21 | 12.72 | 12.84 | 12.84 | 0.86% | 12,700 |
| Jul 15, 2025 | 12.82 | 12.82 | 12.62 | 12.73 | 12.73 | 0.24% | 10,800 |
| Jul 14, 2025 | 12.82 | 12.82 | 12.60 | 12.70 | 12.70 | -0.94% | 12,149 |
| Jul 11, 2025 | 12.92 | 12.92 | 12.82 | 12.82 | 12.82 | -0.77% | 3,930 |
| Jul 10, 2025 | 12.98 | 13.00 | 12.92 | 12.92 | 12.92 | -0.62% | 820 |
| Jul 9, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.38% | 403 |
| Jul 8, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Jul 7, 2025 | 13.11 | 13.11 | 13.04 | 13.05 | 13.05 | 0.31% | 2,200 |
| Jul 4, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.85% | 300 |
| Jul 3, 2025 | 13.16 | 13.16 | 12.90 | 12.90 | 12.90 | -3.73% | 5,317 |
| Jul 2, 2025 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | 0.68% | 2,618 |
| Jun 30, 2025 | 13.65 | 13.65 | 13.31 | 13.31 | 13.31 | 0.45% | 1,500 |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | 349 |
| Jun 26, 2025 | 13.24 | 13.35 | 13.16 | 13.35 | 13.35 | 0.98% | 8,414 |
| Jun 25, 2025 | 13.33 | 13.67 | 13.22 | 13.22 | 13.22 | -3.57% | 2,100 |
| Jun 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Jun 23, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 3,500 |
| Jun 20, 2025 | 13.30 | 13.73 | 13.30 | 13.71 | 13.71 | -0.51% | 849 |
| Jun 19, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Jun 18, 2025 | 13.80 | 13.80 | 13.78 | 13.78 | 13.78 | 0.22% | 4,400 |
| Jun 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.69% | 3,338 |
| Jun 16, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.62% | 300 |
| Jun 13, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 2.79% | 107 |
| Jun 12, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Jun 11, 2025 | 13.47 | 13.47 | 13.24 | 13.24 | 13.24 | -0.45% | 400 |
| Jun 10, 2025 | 13.44 | 13.44 | 13.30 | 13.30 | 13.30 | -0.30% | 4,437 |
| Jun 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.91% | 200 |
| Jun 6, 2025 | 13.16 | 13.76 | 13.16 | 13.22 | 13.22 | -0.97% | 2,028 |
| Jun 5, 2025 | 13.21 | 13.35 | 13.20 | 13.35 | 13.35 | 0.53% | 500 |
| Jun 4, 2025 | 13.50 | 13.50 | 13.28 | 13.28 | 13.28 | 1.22% | 1,800 |
| Jun 3, 2025 | 13.13 | 13.13 | 13.12 | 13.12 | 13.12 | -0.76% | 3,100 |
| Jun 2, 2025 | 13.35 | 13.35 | 13.19 | 13.22 | 13.22 | -0.97% | 2,300 |
| May 30, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.16 | 0.38% | 3,000 |
| May 29, 2025 | 13.54 | 13.54 | 13.30 | 13.30 | 13.11 | -1.77% | 800 |
| May 28, 2025 | 13.54 | 13.79 | 13.53 | 13.54 | 13.35 | -0.07% | 1,900 |
| May 27, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.36 | 1.80% | 100 |
| May 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.12 | - | - |
| May 23, 2025 | 14.24 | 14.24 | 13.20 | 13.31 | 13.12 | - | 10,000 |