Caribbean Utilities Company Ltd Historical Data - CUP.U | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Caribbean Utilities Company Ltd (CUP.U)
Caribbean Utilities Company Ltd (CUP.U) Historical

Caribbean Utilities Company Ltd (CUP.U)

13.80

0.04

(0.29%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	2.22222222222	13.5	14.01	12.5	5228	13.56337937	CS
4	-0.55	-3.83275261324	14.35	14.35	12.5	5250	13.79307515	CS
12	2.3	20	11.5	14.35	11.2	2816	13.19608361	CS
26	2.3	20	11.5	14.35	10.54	2534	12.17798425	CS
52	0.05	0.363636363636	13.75	14.35	10.54	2193	12.32348489	CS
156	-0.7	-4.8275862069	14.5	15.78	10.54	2507	13.9682574	CS
260	-2.15	-13.4796238245	15.95	17.6	10.54	2741	14.73468254	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	13.8	0.04	0.29	13.8	14.01	13.8	2332
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
1712094000	13.95	-0.25	-1.76	13.95	13.95	13.95	935
1712007600	14.2	0.2	1.43	14.35	14.35	14.2	805
1711662000	14	0.25	1.82	13.9	14	13.9	1150
1711575600	13.75	0.31	2.31	13.4	13.75	13.4	1850
1711489200	13.44	-0.06	-0.44	13.21	13.44	13.1	640
1711402800	13.5	0.05	0.37	13.25	13.5	13.25	772
1711143600	13.45	0.34	2.59	13.29	13.45	13.29	700
1711057200	13.11	0.31	2.42	13.11	13.11	13.11	187
1710970800	12.8	0.1	0.79	12.75	12.85	12.7	12879
1710884400	12.7	0.26	2.09	12.42	12.7	12.42	4904
1710798000	12.44	0	0.00	12.44	12.44	12.44	2582
1710538800	12.44	0.14	1.14	12.35	12.45	12.3	5808
1710452400	12.3	0.22	1.82	12.3	12.3	12.3	2507
1710366000	12.08	-0.22	-1.79	12.44	12.44	12.04	2201
1710279600	12.3	0	0.00	12.3	12.3	12.3	51
1710193200	12.3	0.35	2.93	12.05	12.3	11.95	1508
1709937600	11.95	-0.05	-0.42	12.05	12.05	11.95	670
1709851200	12	0.1	0.84	11.98	12	11.98	600
1709764800	11.9	0.15	1.28	11.97	11.98	11.9	507
1709678400	11.75	0.09	0.77	11.99	11.99	11.75	300
1709592000	11.66	-0.33	-2.75	11.66	11.66	11.66	177
1709332800	11.99	0.34	2.92	11.65	11.99	11.65	610
1709246400	11.65	-0.2	-1.69	11.7	11.7	11.65	2378
1709160000	11.85	0.15	1.28	11.75	11.85	11.7	860
1709073600	11.7	0	0.00	11.7	11.7	11.7	200
1708987200	11.7	0	0.00	11.7	11.7	11.7	1256
1708728000	11.7	-0.05	-0.43	11.7	11.7	11.7	400
1708641600	11.75	0	0.00	11.75	11.75	11.75	0
1708555200	11.75	0	0.00	11.75	11.75	11.75	27
1708468800	11.75	0.2	1.73	11.95	11.95	11.75	614
1708123200	11.55	0.04	0.35	11.5	11.55	11.5	2100
1708036800	11.51	0	0.00	11.51	11.51	11.51	207
1707950400	11.51	0.01	0.09	11.51	11.51	11.51	310
1707864000	11.5	0	0.00	11.5	11.5	11.5	2389
1707777600	11.5	0.3	2.68	11.49	11.5	11.49	3239
1707518400	11.2	0	0.00	11.2	11.2	11.2	1
1707432000	11.2	-0.3	-2.61	11.32	11.32	11.2	1800
1707345600	11.5	0	0.00	11.5	11.5	11.5	0
1707259200	11.5	0	0.00	11.5	11.9	11.5	3125
1707172800	11.5	0	0.00	11.5	11.5	11.5	0
1706913600	11.5	0	0.00	11.5	11.5	11.5	500
1706827200	11.5	0.2	1.77	11.3	11.5	11.3	5800
1706740800	11.3	0.15	1.35	11.3	11.3	11.3	506
1706654400	11.15	-0.05	-0.45	11.2	11.2	11.15	900
1706568000	11.2	-0.1	-0.88	11.3	11.3	11.2	9367

Caribbean Utilities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions