Caribbean Utilities Company, Ltd. (TSX:CUP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 14.47
+0.05 (0.35%)
Sep 4, 2026, 2:09 PM EST
TSX:CUP.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2.27% | 207 |
| Sep 2, 2026 | 14.41 | 14.60 | 14.10 | 14.10 | 14.10 | -2.15% | 9,971 |
| Sep 1, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.77% | 200 |
| Aug 31, 2026 | 14.60 | 14.60 | 14.49 | 14.50 | 14.30 | -0.48% | 6,601 |
| Aug 28, 2026 | 14.75 | 14.75 | 14.57 | 14.57 | 14.37 | -1.82% | 3,500 |
| Aug 27, 2026 | 14.79 | 14.90 | 14.79 | 14.84 | 14.64 | 2.27% | 4,300 |
| Aug 25, 2026 | 14.50 | 14.75 | 14.50 | 14.51 | 14.31 | -0.89% | 3,175 |
| Aug 24, 2026 | 14.65 | 14.80 | 14.64 | 14.64 | 14.44 | -0.41% | 7,230 |
| Aug 21, 2026 | 14.69 | 14.70 | 14.69 | 14.70 | 14.50 | 2.44% | 4,400 |
| Aug 20, 2026 | 14.55 | 14.55 | 14.35 | 14.35 | 14.15 | -0.35% | 1,230 |
| Aug 19, 2026 | 14.59 | 14.59 | 14.40 | 14.40 | 14.20 | 0.70% | 1,913 |
| Aug 18, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.10 | -2.72% | 4,020 |
| Aug 17, 2026 | 14.36 | 14.75 | 14.36 | 14.70 | 14.50 | - | 4,936 |
| Aug 14, 2026 | 14.70 | 14.70 | 14.64 | 14.70 | 14.50 | 0.41% | 2,966 |
| Aug 13, 2026 | 14.62 | 14.64 | 14.62 | 14.64 | 14.44 | 0.27% | 2,000 |
| Aug 12, 2026 | 14.62 | 14.62 | 14.60 | 14.60 | 14.40 | 1.39% | 741 |
| Aug 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | -1.50% | 2,500 |
| Aug 10, 2026 | 14.54 | 14.62 | 14.54 | 14.62 | 14.42 | 0.48% | 3,900 |
| Aug 7, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - | 1,500 |
| Aug 6, 2026 | 14.54 | 14.55 | 14.54 | 14.55 | 14.35 | 0.34% | 2,501 |
| Aug 5, 2026 | 14.49 | 14.50 | 14.48 | 14.50 | 14.30 | 0.07% | 4,100 |
| Aug 4, 2026 | 14.48 | 14.49 | 14.20 | 14.49 | 14.29 | 0.07% | 7,672 |
| Jul 31, 2026 | 14.45 | 14.48 | 14.45 | 14.48 | 14.28 | 0.21% | 3,928 |
| Jul 30, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.25 | 0.35% | 110 |
| Jul 29, 2026 | 14.34 | 14.40 | 14.34 | 14.40 | 14.20 | 0.56% | 3,901 |
| Jul 28, 2026 | 14.32 | 14.35 | 14.32 | 14.32 | 14.12 | 0.14% | 1,515 |
| Jul 27, 2026 | 14.59 | 14.60 | 14.30 | 14.30 | 14.10 | -0.14% | 2,004 |
| Jul 24, 2026 | 14.45 | 14.51 | 14.32 | 14.32 | 14.12 | -0.56% | 2,300 |
| Jul 23, 2026 | 14.08 | 14.55 | 14.08 | 14.40 | 14.20 | - | 825 |
| Jul 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | 0.70% | 400 |
| Jul 21, 2026 | 14.30 | 14.65 | 14.30 | 14.30 | 14.10 | -2.72% | 3,651 |
| Jul 20, 2026 | 14.69 | 14.70 | 14.69 | 14.70 | 14.50 | 2.08% | 3,950 |
| Jul 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | - | 1,400 |
| Jul 16, 2026 | 14.45 | 14.50 | 14.40 | 14.40 | 14.20 | -0.35% | 4,474 |
| Jul 15, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.25 | - | 1,000 |
| Jul 14, 2026 | 14.44 | 14.45 | 14.44 | 14.45 | 14.25 | - | 2,700 |
| Jul 13, 2026 | 14.23 | 14.45 | 14.23 | 14.45 | 14.25 | -0.34% | 1,486 |
| Jul 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.30 | - | 2,414 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.30 | 2.47% | 509 |
| Jul 7, 2026 | 14.78 | 14.90 | 14.15 | 14.15 | 13.95 | -2.41% | 1,100 |
| Jul 6, 2026 | 14.24 | 14.50 | 14.24 | 14.50 | 14.30 | - | 1,507 |
| Jul 2, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.30 | 1.33% | 3,171 |
| Jun 30, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.11 | 0.63% | 501 |
| Jun 29, 2026 | 13.91 | 14.22 | 13.91 | 14.22 | 14.02 | 1.57% | 1,900 |
| Jun 26, 2026 | 14.41 | 14.41 | 14.00 | 14.00 | 13.81 | -0.07% | 12,700 |
| Jun 25, 2026 | 14.47 | 14.47 | 14.01 | 14.01 | 13.82 | -1.41% | 3,700 |
| Jun 24, 2026 | 14.20 | 14.21 | 14.20 | 14.21 | 14.01 | - | 2,268 |
| Jun 23, 2026 | 14.80 | 14.80 | 14.21 | 14.21 | 14.01 | -3.53% | 2,300 |
| Jun 22, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.53 | 4.32% | 110 |
| Jun 19, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 13.93 | -0.70% | 1,004 |