Caribbean Utilities Company Ltd (CUP.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.358166189112 | 13.96 | 14 | 13.91 | 5604 | 13.91 | CS |
| 4 | -0.2 | -1.41743444366 | 14.11 | 14.25 | 13.91 | 3839 | 13.91137408 | CS |
| 12 | -0.04 | -0.286738351254 | 13.95 | 14.35 | 12.5 | 5103 | 13.89330341 | CS |
| 26 | 3.06 | 28.202764977 | 10.85 | 14.35 | 10.85 | 3343 | 13.39783968 | CS |
| 52 | 1.67 | 13.6437908497 | 12.24 | 14.35 | 10.54 | 2634 | 12.74253543 | CS |
| 156 | -0.6 | -4.13507925569 | 14.51 | 15.78 | 10.54 | 2715 | 13.95233075 | CS |
| 260 | -2.24 | -13.8699690402 | 16.15 | 17.6 | 10.54 | 2842 | 14.65646828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 13.91 | 0 | 0.00 | 13.96 | 14 | 13.91 | 16600 |
| 1719610800 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 2284 |
| 1719524400 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 10 |
| 1719438000 | 13.91 | 0 | 0.00 | 13.96 | 13.96 | 13.91 | 3521 |
| 1719351600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 11 |
| 1719265200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 2901 |
| 1719006000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 5 |
| 1718919600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 12975 |
| 1718833200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 3 |
| 1718746800 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 849 |
| 1718660400 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1718401200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 4 |
| 1718314800 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 11900 |
| 1718228400 | 13.91 | 0 | 0.00 | 13.92 | 13.96 | 13.91 | 2050 |
| 1718142000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 1800 |
| 1718055600 | 13.91 | -0.04 | -0.29 | 13.91 | 13.91 | 13.91 | 4400 |
| 1717796400 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1717710000 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1717623600 | 13.95 | 0 | 0.00 | 14.11 | 14.25 | 13.95 | 2110 |
| 1717537200 | 13.95 | -0.29 | -2.04 | 14.12 | 14.17 | 13.95 | 500 |
| 1717450800 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 35 |
| 1717191600 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1717105200 | 14.24 | 0.24 | 1.71 | 14 | 14.24 | 13.9 | 2730 |
| 1717018800 | 14 | 0 | 0.00 | 14 | 14.35 | 14 | 7405 |
| 1716932400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 8 |
| 1716846000 | 14 | -0.01 | -0.07 | 14 | 14 | 14 | 1715 |
| 1716586800 | 14.01 | 0.03 | 0.21 | 13.87 | 14.01 | 13.87 | 3371 |
| 1716500400 | 13.98 | -0.02 | -0.14 | 14.05 | 14.05 | 13.98 | 68055 |
| 1716414000 | 14 | 0 | 0.00 | 13.97 | 14 | 13.97 | 4010 |
| 1716327600 | 14 | 0.04 | 0.29 | 13.96 | 14 | 13.96 | 900 |
| 1715982000 | 13.96 | -0.03 | -0.21 | 13.79 | 13.96 | 13.79 | 1920 |
| 1715895600 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 19452 |
| 1715809200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 2028 |
| 1715722800 | 13.99 | -0.02 | -0.14 | 14 | 14 | 13.91 | 1757 |
| 1715636400 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 341 |
| 1715377200 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 50 |
| 1715290800 | 14.01 | 0.01 | 0.07 | 14 | 14.01 | 14 | 3103 |
| 1715204400 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.8 | 759 |
| 1715118000 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 2200 |
| 1715031600 | 13.8 | -0.2 | -1.43 | 13.63 | 13.8 | 13.63 | 3121 |
| 1714772400 | 14 | 0.18 | 1.30 | 13.81 | 14 | 13.63 | 4870 |
| 1714686000 | 13.82 | 0.01 | 0.07 | 13.65 | 13.82 | 13.65 | 2200 |
| 1714599600 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 2 |
| 1714513200 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 1100 |
| 1714426800 | 13.81 | 0.05 | 0.36 | 13.81 | 14 | 13.81 | 1800 |
| 1714167600 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1714081200 | 13.76 | 0.01 | 0.07 | 13.75 | 14 | 13.75 | 5000 |
| 1713994800 | 13.75 | -0.09 | -0.65 | 13.87 | 13.87 | 13.75 | 1300 |
| 1713908400 | 13.84 | 0.14 | 1.02 | 13.75 | 13.9 | 13.75 | 6300 |
| 1713822000 | 13.7 | 0.76 | 5.87 | 13.74 | 13.75 | 13.4 | 7201 |
| 1713562800 | 12.94 | -0.81 | -5.89 | 13.5 | 13.5 | 12.5 | 6340 |
| 1713476400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1713390000 | 13.75 | -0.2 | -1.43 | 13.6 | 13.75 | 13.6 | 4302 |
| 1713303600 | 13.95 | 0.2 | 1.45 | 13.5 | 13.95 | 13.5 | 12692 |
| 1713217200 | 13.75 | 0.04 | 0.29 | 13.49 | 13.75 | 13.49 | 15500 |
| 1712958000 | 13.71 | -0.29 | -2.07 | 13.95 | 14 | 13.71 | 10045 |
| 1712871600 | 14 | 0.05 | 0.36 | 13.95 | 14 | 13.95 | 3387 |
| 1712785200 | 13.95 | 0 | 0.00 | 13.95 | 14 | 13.95 | 1200 |
| 1712698800 | 13.95 | -0.25 | -1.76 | 13.96 | 13.96 | 13.95 | 1323 |
| 1712612400 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1712353200 | 14.2 | 0.25 | 1.79 | 13.95 | 14.2 | 13.95 | 7600 |
| 1712266800 | 13.95 | -0.29 | -2.04 | 13.95 | 13.95 | 13.95 | 4626 |
| 1712180400 | 14.24 | 0.29 | 2.08 | 14.24 | 14.24 | 14.24 | 695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
