ConocoPhillips (NEO:ZCOP)
Canada · Delayed Price · Currency is CAD 15.08
+0.07 (0.47%)
Sep 8, 2026, 4:00 PM EST
NEO:ZCOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | - | 0.47% | 13 |
| Sep 4, 2026 | 15.14 | 15.14 | 15.01 | 15.01 | - | -1.18% | 100 |
| Sep 3, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | - | - | 153 |
| Sep 2, 2026 | 15.25 | 15.25 | 15.19 | 15.19 | - | - | 100 |
| Sep 1, 2026 | 15.06 | 15.19 | 15.05 | 15.19 | - | 4.47% | 693 |
| Aug 31, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | - | - | 3 |
| Aug 28, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | - | - | - |
| Aug 27, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | - | - | 19 |
| Aug 26, 2026 | 14.68 | 14.68 | 14.54 | 14.54 | - | -1.22% | 200 |
| Aug 25, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | - | -0.67% | 100 |
| Aug 24, 2026 | 15.11 | 15.11 | 14.82 | 14.82 | - | -2.18% | 400 |
| Aug 21, 2026 | 15.08 | 15.15 | 15.08 | 15.15 | - | 3.77% | 2,617 |
| Aug 20, 2026 | 15.15 | 15.15 | 14.60 | 14.60 | - | 2.24% | 617,111 |
| Aug 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | - | - | 300 |
| Aug 18, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | - | - | - |
| Aug 17, 2026 | 14.14 | 14.28 | 14.10 | 14.28 | - | 0.92% | 601 |
| Aug 14, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | - | 1.43% | 401 |
| Aug 13, 2026 | 13.96 | 13.96 | 13.95 | 13.95 | - | -0.92% | 789 |
| Aug 12, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | - | - | - |
| Aug 11, 2026 | 13.88 | 14.08 | 13.88 | 14.08 | - | 2.25% | 239 |
| Aug 10, 2026 | 13.75 | 13.77 | 13.75 | 13.77 | - | 4.08% | 503 |
| Aug 7, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | - |
| Aug 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | - |
| Aug 5, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | - |
| Aug 4, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | - |
| Jul 31, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | - | - | - |
| Jul 30, 2026 | 13.24 | 13.24 | 13.23 | 13.23 | - | 8.53% | 102 |
| Jul 29, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 28, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 27, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 24, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | 138 |
| Jul 23, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 22, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 21, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 20, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 17, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 16, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 15, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | - | - | - |
| Jul 14, 2026 | 12.53 | 12.53 | 12.19 | 12.19 | - | 0.74% | 112 |
| Jul 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | - |
| Jul 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | - |
| Jul 9, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | - | -2.18% | 1,305 |
| Jul 8, 2026 | 12.21 | 12.47 | 12.21 | 12.37 | - | 6.18% | 2,257 |
| Jul 7, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | - | -0.60% | 1,800 |
| Jul 6, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | - | - | 100 |
| Jul 3, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | - | - | - |
| Jul 2, 2026 | 11.69 | 11.72 | 11.69 | 11.72 | - | 0.17% | 900 |
| Jun 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | - |
| Jun 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | -5.26% | 1,331 |
| Jun 26, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | - | - | - |