Caribbean Utilities Company, Ltd. (TSX:CUP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 14.99
+0.58 (4.02%)
Sep 25, 2026, 2:44 PM EST
TSX:CUP.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.70 | 15.01 | 14.70 | 14.99 | 14.99 | 4.02% | 540 |
| Sep 24, 2026 | 14.50 | 14.50 | 14.41 | 14.41 | 14.41 | -0.62% | 500 |
| Sep 23, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 4,342 |
| Sep 22, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | - | 1,350 |
| Sep 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 700 |
| Sep 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 358 |
| Sep 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 406 |
| Sep 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2,380 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 180 |
| Sep 14, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 2,010 |
| Sep 10, 2026 | 14.43 | 14.50 | 14.42 | 14.50 | 14.50 | - | 5,300 |
| Sep 9, 2026 | 14.48 | 14.50 | 14.48 | 14.50 | 14.50 | 0.69% | 3,225 |
| Sep 8, 2026 | 14.47 | 14.47 | 14.40 | 14.40 | 14.40 | -0.48% | 400 |
| Sep 4, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.35% | 229 |
| 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 |