Caribbean Utilities Co. Ltd. Class A CUP.U
TSX · Kanada · Versorger
$14,82+0,27 (+1,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,82 | +1,86 % | $14,51 | $14,90 | $14,31 | 10,50K |
| 2026-09-30 | $14,55 | -1,02 % | $14,55 | $14,55 | $14,55 | 500 |
| 2026-09-29 | $14,70 | +2,65 % | $14,70 | $14,70 | $14,70 | 200 |
| 2026-09-28 | $14,32 | -4,47 % | $14,32 | $14,32 | $14,32 | 1,80K |
| 2026-09-25 | $14,99 | +4,02 % | $14,70 | $15,01 | $14,70 | 500 |
| 2026-09-24 | $14,41 | -0,62 % | $14,50 | $14,50 | $14,41 | 500 |
| 2026-09-23 | $14,50 | -0,68 % | $14,60 | $14,60 | $14,50 | 4,30K |
| 2026-09-22 | $14,60 | 0,00 % | $14,65 | $14,65 | $14,60 | 1,40K |
| 2026-09-21 | $14,60 | 0,00 % | $14,60 | $14,60 | $14,60 | 700 |
| 2026-09-18 | $14,60 | 0,00 % | $14,60 | $14,60 | $14,60 | 400 |
| 2026-09-17 | $14,60 | +0,69 % | $14,60 | $14,60 | $14,60 | 400 |
| 2026-09-16 | $14,50 | 0,00 % | $14,50 | $14,50 | $14,50 | 2,40K |
| 2026-09-15 | $14,50 | 0,00 % | $14,50 | $14,50 | $14,50 | 200 |
| 2026-09-14 | $14,50 | 0,00 % | $14,40 | $14,50 | $14,40 | 2,00K |
| 2026-09-11 | $14,50 | 0,00 % | $14,50 | $14,50 | $14,50 | 0 |
| 2026-09-10 | $14,50 | 0,00 % | $14,43 | $14,50 | $14,42 | 5,30K |
| 2026-09-09 | $14,50 | +0,69 % | $14,48 | $14,50 | $14,48 | 3,20K |
| 2026-09-08 | $14,40 | -0,48 % | $14,47 | $14,47 | $14,40 | 400 |
| 2026-09-04 | $14,47 | +0,35 % | $14,47 | $14,47 | $14,47 | 200 |
| 2026-09-03 | $14,42 | +2,27 % | $14,42 | $14,42 | $14,42 | 200 |
| 2026-09-02 | $14,10 | -2,15 % | $14,41 | $14,60 | $14,10 | 10,00K |
| 2026-09-01 | $14,41 | -0,62 % | $14,41 | $14,41 | $14,41 | 200 |
| 2026-08-31 | $14,50 | -0,48 % | $14,60 | $14,60 | $14,49 | 6,60K |
| 2026-08-28 | $14,57 | -1,82 % | $14,75 | $14,75 | $14,57 | 3,50K |
| 2026-08-27 | $14,84 | +2,27 % | $14,79 | $14,90 | $14,79 | 4,30K |
| 2026-08-26 | $14,51 | 0,00 % | $14,51 | $14,51 | $14,51 | 0 |
| 2026-08-25 | $14,51 | -0,89 % | $14,50 | $14,75 | $14,50 | 3,20K |
| 2026-08-24 | $14,64 | -0,41 % | $14,65 | $14,80 | $14,64 | 7,20K |
| 2026-08-21 | $14,70 | +2,44 % | $14,69 | $14,70 | $14,69 | 4,40K |
| 2026-08-20 | $14,35 | -0,35 % | $14,55 | $14,55 | $14,35 | 1,20K |
| 2026-08-19 | $14,40 | +0,70 % | $14,59 | $14,59 | $14,40 | 1,90K |
| 2026-08-18 | $14,30 | -2,72 % | $14,70 | $14,70 | $14,30 | 4,00K |
| 2026-08-17 | $14,70 | 0,00 % | $14,36 | $14,75 | $14,36 | 4,90K |
| 2026-08-14 | $14,70 | +0,41 % | $14,70 | $14,70 | $14,64 | 3,00K |
| 2026-08-13 | $14,64 | +0,27 % | $14,62 | $14,64 | $14,62 | 2,00K |
| 2026-08-12 | $14,60 | +1,39 % | $14,62 | $14,62 | $14,60 | 700 |
| 2026-08-11 | $14,40 | -1,50 % | $14,40 | $14,40 | $14,40 | 2,50K |
| 2026-08-10 | $14,62 | +0,48 % | $14,54 | $14,62 | $14,54 | 3,90K |
| 2026-08-07 | $14,55 | 0,00 % | $14,55 | $14,55 | $14,55 | 1,50K |
| 2026-08-06 | $14,55 | +0,34 % | $14,54 | $14,55 | $14,54 | 2,50K |
| 2026-08-05 | $14,50 | +0,07 % | $14,49 | $14,50 | $14,48 | 4,10K |
| 2026-08-04 | $14,49 | +0,07 % | $14,48 | $14,49 | $14,20 | 7,70K |
| 2026-07-31 | $14,48 | +0,21 % | $14,45 | $14,48 | $14,45 | 3,90K |
| 2026-07-30 | $14,45 | +0,35 % | $14,45 | $14,45 | $14,45 | 100 |
| 2026-07-29 | $14,40 | +0,56 % | $14,34 | $14,40 | $14,34 | 3,90K |
| 2026-07-28 | $14,32 | +0,14 % | $14,32 | $14,35 | $14,32 | 1,50K |
| 2026-07-27 | $14,30 | -0,14 % | $14,59 | $14,60 | $14,30 | 2,00K |
| 2026-07-24 | $14,32 | -0,56 % | $14,45 | $14,51 | $14,32 | 2,30K |
| 2026-07-23 | $14,40 | 0,00 % | $14,08 | $14,55 | $14,08 | 800 |
| 2026-07-22 | $14,40 | +0,70 % | $14,40 | $14,40 | $14,40 | 400 |
| 2026-07-21 | $14,30 | -2,72 % | $14,30 | $14,65 | $14,30 | 3,70K |
| 2026-07-20 | $14,70 | +2,08 % | $14,69 | $14,70 | $14,69 | 4,00K |
| 2026-07-17 | $14,40 | 0,00 % | $14,40 | $14,40 | $14,40 | 1,40K |
| 2026-07-16 | $14,40 | -0,35 % | $14,45 | $14,50 | $14,40 | 4,50K |
| 2026-07-15 | $14,45 | 0,00 % | $14,45 | $14,45 | $14,45 | 1,00K |
| 2026-07-14 | $14,45 | 0,00 % | $14,44 | $14,45 | $14,44 | 2,70K |
| 2026-07-13 | $14,45 | -0,34 % | $14,23 | $14,45 | $14,23 | 1,50K |
| 2026-07-10 | $14,50 | 0,00 % | $14,50 | $14,50 | $14,50 | 2,40K |
| 2026-07-09 | $14,50 | 0,00 % | $14,50 | $14,50 | $14,50 | 0 |
| 2026-07-08 | $14,50 | +2,47 % | $14,50 | $14,50 | $14,50 | 500 |
| 2026-07-07 | $14,15 | -2,41 % | $14,78 | $14,90 | $14,15 | 1,10K |
| 2026-07-06 | $14,50 | 0,00 % | $14,24 | $14,50 | $14,24 | 1,50K |
| 2026-07-03 | $14,50 | 0,00 % | $14,50 | $14,50 | $14,50 | 0 |
| 2026-07-02 | $14,50 | +1,33 % | $14,30 | $14,50 | $14,30 | 3,20K |
| 2026-06-30 | $14,31 | +0,63 % | $14,31 | $14,31 | $14,31 | 500 |
| 2026-06-29 | $14,22 | +1,57 % | $13,91 | $14,22 | $13,91 | 1,90K |
| 2026-06-26 | $14,00 | -0,07 % | $14,41 | $14,41 | $14,00 | 12,70K |
| 2026-06-25 | $14,01 | -1,41 % | $14,47 | $14,47 | $14,01 | 3,70K |
| 2026-06-24 | $14,21 | 0,00 % | $14,20 | $14,21 | $14,20 | 2,30K |
| 2026-06-23 | $14,21 | -3,53 % | $14,80 | $14,80 | $14,21 | 2,30K |
| 2026-06-22 | $14,73 | +4,32 % | $14,73 | $14,73 | $14,73 | 100 |
| 2026-06-19 | $14,12 | -0,70 % | $14,12 | $14,12 | $14,12 | 1,00K |
| 2026-06-18 | $14,22 | -0,56 % | $14,25 | $14,95 | $14,21 | 6,80K |
| 2026-06-17 | $14,30 | +0,56 % | $14,22 | $14,50 | $14,20 | 9,60K |
| 2026-06-16 | $14,22 | -3,66 % | $14,41 | $14,41 | $14,22 | 2,20K |
| 2026-06-15 | $14,76 | -1,27 % | $14,76 | $14,76 | $14,36 | 600 |
| 2026-06-12 | $14,95 | +4,04 % | $14,95 | $14,95 | $14,95 | 900 |
| 2026-06-11 | $14,37 | -2,24 % | $14,37 | $14,50 | $14,37 | 1,10K |
| 2026-06-10 | $14,70 | 0,00 % | $14,70 | $14,70 | $14,70 | 0 |
| 2026-06-09 | $14,70 | +0,68 % | $14,70 | $14,76 | $14,70 | 4,80K |
| 2026-06-08 | $14,60 | 0,00 % | $14,60 | $14,60 | $14,60 | 0 |
| 2026-06-05 | $14,60 | -0,14 % | $14,26 | $14,60 | $14,26 | 900 |
| 2026-06-04 | $14,62 | +1,53 % | $14,62 | $14,62 | $14,62 | 100 |
| 2026-06-03 | $14,40 | +2,86 % | $14,40 | $14,40 | $14,39 | 3,90K |
| 2026-06-02 | $14,00 | -0,07 % | $13,90 | $14,01 | $13,75 | 2,90K |
| 2026-06-01 | $14,01 | +0,07 % | $14,01 | $14,01 | $13,90 | 4,20K |
| 2026-05-29 | $14,00 | 0,00 % | $13,99 | $14,00 | $13,99 | 700 |
| 2026-05-28 | $14,00 | 0,00 % | $13,90 | $14,00 | $13,90 | 700 |
| 2026-05-27 | $14,00 | +0,07 % | $13,95 | $14,00 | $13,95 | 1,30K |
| 2026-05-26 | $13,99 | -0,07 % | $14,43 | $14,55 | $13,99 | 9,10K |