Caribbean Utilities Company Ltd (CUP.U)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -2.4407753051 | 13.93 | 13.98 | 13.54 | 1685 | 13.69321662 | CS |
| 4 | -0.38 | -2.72011453114 | 13.97 | 14.24 | 13.5 | 1249 | 13.81212848 | CS |
| 12 | 0.06 | 0.443458980044 | 13.53 | 14.44 | 13.5 | 3306 | 13.88483709 | CS |
| 26 | -0.32 | -2.30050323508 | 13.91 | 14.45 | 13.5 | 3067 | 13.88376444 | CS |
| 52 | 2.29 | 20.2654867257 | 11.3 | 14.45 | 11.2 | 3416 | 13.76101346 | CS |
| 156 | -1.66 | -10.8852459016 | 15.25 | 15.75 | 10.54 | 2552 | 13.80414886 | CS |
| 260 | -2.71 | -16.6257668712 | 16.3 | 17.12 | 10.54 | 2333 | 14.20358605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 13.59 | 0.05 | 0.37 | 13.98 | 13.98 | 13.59 | 227 |
| 1738276800 | 13.54 | 0 | 0.00 | 13.61 | 13.61 | 13.54 | 824 |
| 1738190400 | 13.54 | -0.44 | -3.15 | 13.98 | 13.98 | 13.54 | 4524 |
| 1738104000 | 13.98 | 0 | 0.00 | 13.97 | 13.98 | 13.97 | 414 |
| 1738017600 | 13.98 | 0.03 | 0.22 | 13.98 | 13.98 | 13.98 | 562 |
| 1737758400 | 13.95 | 0.02 | 0.14 | 13.93 | 13.95 | 13.93 | 2101 |
| 1737672000 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1737585600 | 13.93 | 0.17 | 1.24 | 13.57 | 13.93 | 13.57 | 1100 |
| 1737499200 | 13.76 | -0.14 | -1.01 | 13.76 | 13.76 | 13.76 | 170 |
| 1737412800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737153600 | 13.9 | -0.08 | -0.57 | 14.19 | 14.24 | 13.86 | 4712 |
| 1737067200 | 13.98 | 0.05 | 0.36 | 13.93 | 14 | 13.93 | 2000 |
| 1736980800 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 2 |
| 1736894400 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1736808000 | 13.93 | 0.43 | 3.19 | 13.93 | 13.93 | 13.93 | 400 |
| 1736548800 | 13.5 | -0.4 | -2.88 | 13.82 | 13.82 | 13.5 | 2216 |
| 1736462400 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736376000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.89 | 800 |
| 1736289600 | 13.9 | 0 | 0.00 | 13.89 | 13.9 | 13.89 | 475 |
| 1736203200 | 13.9 | -0.09 | -0.64 | 14 | 14 | 13.9 | 1887 |
| 1735944000 | 13.99 | 0.01 | 0.07 | 13.97 | 13.99 | 13.97 | 2798 |
| 1735857600 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 10 |
| 1735684800 | 13.98 | -0.12 | -0.85 | 13.98 | 14.44 | 13.8 | 4709 |
| 1735598400 | 14.1 | 0.12 | 0.86 | 14 | 14.1 | 13.98 | 5050 |
| 1735339200 | 13.98 | -0.02 | -0.14 | 13.98 | 13.98 | 13.98 | 522 |
| 1735080000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734993600 | 14 | -0.24 | -1.69 | 13.98 | 14 | 13.9 | 25212 |
| 1734734400 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 25 |
| 1734648000 | 14.24 | 0.26 | 1.86 | 13.98 | 14.24 | 13.98 | 3227 |
| 1734561600 | 13.98 | -0.01 | -0.07 | 14 | 14 | 13.7 | 14105 |
| 1734475200 | 13.99 | -0.02 | -0.14 | 14 | 14 | 13.71 | 18837 |
| 1734388800 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 15 |
| 1734129600 | 14.01 | -0.23 | -1.62 | 14.25 | 14.25 | 14.01 | 2950 |
| 1734043200 | 14.24 | 0.05 | 0.35 | 14.24 | 14.24 | 14.24 | 2578 |
| 1733956800 | 14.19 | 0.18 | 1.28 | 14.3 | 14.3 | 14.19 | 600 |
| 1733870400 | 14.01 | -0.19 | -1.34 | 14 | 14.01 | 14 | 300 |
| 1733784000 | 14.2 | 0.21 | 1.50 | 14.11 | 14.2 | 14.11 | 521 |
| 1733524800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 3700 |
| 1733438400 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1733352000 | 13.99 | 0.08 | 0.58 | 13.99 | 14.23 | 13.99 | 3230 |
| 1733265600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1733179200 | 13.91 | -0.09 | -0.64 | 13.91 | 13.91 | 13.91 | 7700 |
| 1732920000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 309 |
| 1732833600 | 14 | 0 | 0.00 | 13.99 | 14 | 13.99 | 1892 |
| 1732747200 | 14 | 0.05 | 0.36 | 14 | 14 | 14 | 350 |
| 1732660800 | 13.95 | 0.07 | 0.50 | 13.95 | 13.95 | 13.65 | 12903 |
| 1732574400 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 806 |
| 1732315200 | 13.88 | 0.02 | 0.14 | 13.64 | 13.88 | 13.64 | 2850 |
| 1732228800 | 13.86 | 0.22 | 1.61 | 13.86 | 13.86 | 13.86 | 5100 |
| 1732142400 | 13.64 | -0.09 | -0.66 | 13.75 | 13.86 | 13.61 | 4400 |
| 1732056000 | 13.73 | 0.19 | 1.40 | 13.61 | 13.73 | 13.6 | 10200 |
| 1731969600 | 13.54 | 0.02 | 0.15 | 13.64 | 13.7 | 13.54 | 5736 |
| 1731710400 | 13.52 | -0.31 | -2.24 | 13.52 | 13.52 | 13.52 | 650 |
| 1731624000 | 13.83 | 0.32 | 2.37 | 13.52 | 13.86 | 13.52 | 7000 |
| 1731537600 | 13.51 | -0.01 | -0.07 | 13.52 | 13.52 | 13.51 | 5010 |
| 1731451200 | 13.52 | 0.01 | 0.07 | 13.52 | 13.53 | 13.52 | 1600 |
| 1731364800 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 800 |
| 1731105600 | 13.51 | -0.01 | -0.07 | 13.53 | 13.53 | 13.51 | 7250 |
| 1731019200 | 13.52 | 0.01 | 0.07 | 13.6 | 13.6 | 13.51 | 6000 |
| 1730932800 | 13.51 | 0 | 0.00 | 13.52 | 13.52 | 13.51 | 11400 |
| 1730846400 | 13.51 | -0.24 | -1.75 | 13.52 | 13.52 | 13.51 | 20690 |
| 1730760000 | 13.75 | 0.06 | 0.44 | 13.8 | 13.8 | 13.51 | 4600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
