ConocoPhillips (NEO:ZCOP)
Canada · Delayed Price · Currency is CAD 16.36
+0.59 (3.74%)
Oct 19, 2026, 9:30 AM EST
NEO:ZCOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | - | 3.74% | 3 |
| Oct 16, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | - | - | 1 |
| Oct 15, 2026 | 15.73 | 15.77 | 15.73 | 15.77 | - | 8.31% | 100 |
| Oct 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | 7 |
| Oct 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | 107 |
| Oct 9, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | 175 |
| Oct 8, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | - |
| Oct 7, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | 0.41% | 258 |
| Oct 6, 2026 | 14.36 | 14.50 | 14.36 | 14.50 | - | 1.54% | 200 |
| Oct 5, 2026 | 14.17 | 14.28 | 14.17 | 14.28 | - | 1.20% | 424 |
| Oct 2, 2026 | 14.10 | 14.11 | 14.09 | 14.11 | - | -0.35% | 693,388 |
| Oct 1, 2026 | 13.83 | 14.16 | 13.83 | 14.16 | - | -0.70% | 1,000 |
| Sep 30, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | - | - | - |
| Sep 29, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | - | - | 5 |
| Sep 28, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | - | - | - |
| Sep 25, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | - | - | 3 |
| Sep 24, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | - | - | 6 |
| Sep 23, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | - | - | - |
| Sep 22, 2026 | 14.00 | 14.26 | 14.00 | 14.26 | - | -3.91% | 183 |
| Sep 21, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | - | - | 27 |
| Sep 18, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | - | - | 4 |
| Sep 17, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | - | - | 34 |
| Sep 16, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | - | -5.12% | 221 |
| Sep 15, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | - | - | 72,125 |
| Sep 14, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | - | 3.58% | 1,002 |
| Sep 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 4 |
| Sep 10, 2026 | 15.33 | 15.33 | 15.10 | 15.10 | - | 0.60% | 100 |
| Sep 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | - | - | 500 |
| Sep 8, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | - | - | 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 | - | - | - |