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 |
| Sep 17, 2025 | 13.35 | 13.35 | 13.25 | 13.34 | 13.15 | 0.68% | 2,051 |
| Sep 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.06 | - | 161 |
| Sep 15, 2025 | 13.35 | 13.35 | 13.00 | 13.25 | 13.06 | 1.92% | 11,799 |
| Sep 12, 2025 | 13.22 | 13.22 | 13.00 | 13.00 | 12.81 | -1.59% | 4,261 |
| Sep 10, 2025 | 13.41 | 13.42 | 13.21 | 13.21 | 13.02 | -0.68% | 900 |
| Sep 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | -0.37% | 1,100 |
| Sep 5, 2025 | 13.47 | 13.50 | 13.35 | 13.35 | 13.16 | 0.38% | 6,940 |
| Sep 4, 2025 | 13.53 | 13.53 | 13.15 | 13.30 | 13.11 | -0.37% | 1,900 |
| Sep 3, 2025 | 13.21 | 13.35 | 13.21 | 13.35 | 13.16 | -0.22% | 502 |
| Sep 2, 2025 | 13.08 | 13.38 | 13.08 | 13.38 | 13.19 | 2.22% | 655 |
| Aug 29, 2025 | 13.20 | 13.20 | 13.09 | 13.09 | 12.90 | -0.83% | 730 |
| Aug 28, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 12.82 | -0.38% | 4,840 |
| Aug 27, 2025 | 13.20 | 13.25 | 13.18 | 13.25 | 12.87 | - | 4,021 |
| Aug 26, 2025 | 13.29 | 13.29 | 13.04 | 13.25 | 12.87 | -1.92% | 4,700 |
| Aug 25, 2025 | 13.45 | 13.51 | 13.35 | 13.51 | 13.13 | - | 5,500 |
| Aug 21, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.13 | - | 510 |
| Aug 20, 2025 | 13.43 | 13.51 | 13.39 | 13.51 | 13.13 | - | 1,860 |
| Aug 19, 2025 | 14.00 | 15.16 | 13.28 | 13.51 | 13.13 | -15.51% | 7,864 |
| Aug 18, 2025 | 12.83 | 15.99 | 12.83 | 15.99 | 15.53 | 18.44% | 15,183 |
| Aug 15, 2025 | 13.01 | 13.50 | 13.00 | 13.50 | 13.12 | - | 1,521 |
| Aug 14, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.12 | 3.85% | 6,782 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.96 | 13.00 | 12.63 | - | 8,466 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | 0.08% | 200 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.62 | -0.54% | 1,893 |
| Aug 8, 2025 | 13.06 | 13.07 | 13.06 | 13.06 | 12.69 | 0.54% | 407 |
| Aug 7, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.62 | 0.23% | 150 |
| Aug 5, 2025 | 13.00 | 13.00 | 12.96 | 12.96 | 12.59 | 0.31% | 421 |
| Aug 1, 2025 | 12.92 | 12.92 | 12.91 | 12.92 | 12.55 | -0.62% | 1,006 |
| Jul 31, 2025 | 13.10 | 13.46 | 13.00 | 13.00 | 12.63 | -0.76% | 4,158 |
| Jul 30, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 12.73 | -0.08% | 837 |
| Jul 29, 2025 | 13.15 | 13.25 | 13.11 | 13.11 | 12.74 | 0.77% | 2,440 |
| Jul 28, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 12.64 | -0.54% | 622 |
| Jul 25, 2025 | 13.07 | 13.08 | 13.07 | 13.08 | 12.71 | 0.08% | 560 |
| Jul 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.70 | - | 100 |
| Jul 22, 2025 | 12.85 | 13.08 | 12.80 | 13.07 | 12.70 | -0.08% | 4,451 |
| Jul 21, 2025 | 13.15 | 13.15 | 13.08 | 13.08 | 12.71 | -0.38% | 1,705 |
| Jul 17, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 12.76 | 2.26% | 480 |
| Jul 16, 2025 | 12.72 | 13.21 | 12.72 | 12.84 | 12.47 | 0.86% | 12,665 |
| Jul 15, 2025 | 12.82 | 12.82 | 12.62 | 12.73 | 12.37 | 0.24% | 10,800 |
| Jul 14, 2025 | 12.82 | 12.82 | 12.60 | 12.70 | 12.34 | -0.94% | 12,149 |
| Jul 11, 2025 | 12.92 | 12.92 | 12.82 | 12.82 | 12.45 | -0.77% | 3,930 |
| Jul 10, 2025 | 12.98 | 13.00 | 12.92 | 12.92 | 12.55 | -0.62% | 820 |
| Jul 9, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.63 | -0.38% | 403 |
| Jul 7, 2025 | 13.11 | 13.11 | 13.04 | 13.05 | 12.68 | 0.31% | 2,189 |
| Jul 4, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.64 | 0.85% | 300 |
| Jul 3, 2025 | 13.16 | 13.16 | 12.90 | 12.90 | 12.53 | -3.73% | 5,317 |
| Jul 2, 2025 | 13.49 | 13.49 | 13.40 | 13.40 | 13.02 | 0.68% | 2,618 |
| Jun 30, 2025 | 13.65 | 13.65 | 13.31 | 13.31 | 12.93 | 0.45% | 1,500 |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 12.87 | -0.75% | 349 |
| Jun 26, 2025 | 13.24 | 13.35 | 13.16 | 13.35 | 12.97 | 0.98% | 8,414 |