Sprott Physical Copper Trust (TSX:COP.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 7.47
+0.07 (0.95%)
Jun 17, 2025, 4:00 PM EDT
TSX:COP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 7.45 | 7.47 | 7.37 | 7.47 | - | - | 53,700 |
| Jun 17, 2025 | 7.49 | 7.49 | 7.40 | 7.47 | - | 0.95% | 30,800 |
| Jun 16, 2025 | 7.69 | 7.69 | 7.40 | 7.40 | - | -1.60% | 42,700 |
| Jun 13, 2025 | 7.56 | 7.56 | 7.50 | 7.52 | - | -0.27% | 7,900 |
| Jun 12, 2025 | 7.58 | 7.59 | 7.53 | 7.54 | - | 0.53% | 18,400 |
| Jun 11, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | - | -1.19% | 1,600 |
| Jun 10, 2025 | 7.59 | 7.60 | 7.59 | 7.59 | - | -0.13% | 1,100 |
| Jun 9, 2025 | 7.60 | 7.78 | 7.59 | 7.60 | - | -0.39% | 1,300 |
| Jun 6, 2025 | 7.55 | 7.64 | 7.55 | 7.63 | - | 1.06% | 1,300 |
| Jun 5, 2025 | 7.61 | 7.61 | 7.54 | 7.55 | - | - | 15,900 |
| Jun 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1.07% | 2,000 |
| Jun 3, 2025 | 7.51 | 7.51 | 7.43 | 7.47 | - | -0.66% | 97,500 |
| Jun 2, 2025 | 7.54 | 7.56 | 7.45 | 7.52 | - | 1.62% | 33,600 |
| May 30, 2025 | 7.49 | 7.49 | 7.40 | 7.40 | - | -0.27% | 800 |
| May 29, 2025 | 7.55 | 7.56 | 7.34 | 7.42 | - | -1.33% | 24,300 |
| May 28, 2025 | 7.50 | 7.52 | 7.48 | 7.52 | - | 0.94% | 20,700 |
| May 27, 2025 | 7.63 | 7.63 | 7.42 | 7.45 | - | -4.36% | 36,900 |
| May 26, 2025 | 7.77 | 7.79 | 7.77 | 7.79 | - | 3.18% | 1,200 |
| May 23, 2025 | 7.55 | 7.58 | 7.54 | 7.55 | - | 0.67% | 39,700 |
| May 22, 2025 | 7.45 | 7.50 | 7.43 | 7.50 | - | - | 20,400 |
| May 21, 2025 | 7.55 | 7.55 | 7.40 | 7.50 | - | 1.08% | 6,800 |
| May 20, 2025 | 7.40 | 7.55 | 7.40 | 7.42 | - | 1.50% | 37,800 |
| May 16, 2025 | 7.55 | 7.58 | 7.30 | 7.31 | - | -3.69% | 23,500 |
| May 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | -1.43% | 1,900 |
| May 14, 2025 | 7.99 | 7.99 | 7.70 | 7.70 | - | 0.39% | 500 |
| May 13, 2025 | 7.68 | 7.75 | 7.67 | 7.67 | - | 0.66% | 5,400 |
| May 12, 2025 | 7.60 | 7.67 | 7.60 | 7.62 | - | 1.33% | 1,200 |
| May 9, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | - | - |
| May 8, 2025 | 7.52 | 7.63 | 7.52 | 7.52 | - | -0.53% | 4,300 |
| May 7, 2025 | 7.56 | 7.63 | 7.56 | 7.56 | - | -1.56% | 9,600 |
| May 6, 2025 | 7.67 | 7.70 | 7.63 | 7.68 | - | 0.13% | 16,700 |
| May 5, 2025 | 7.65 | 7.67 | 7.62 | 7.67 | - | 0.26% | 4,900 |
| May 2, 2025 | 7.63 | 7.66 | 7.45 | 7.65 | - | 5.52% | 6,900 |
| May 1, 2025 | 7.59 | 7.59 | 7.25 | 7.25 | - | -3.33% | 3,800 |
| Apr 30, 2025 | 7.51 | 7.62 | 7.39 | 7.50 | - | 7.76% | 3,800 |
| Apr 29, 2025 | 7.45 | 7.45 | 6.95 | 6.96 | - | -9.02% | 5,200 |
| Apr 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Apr 25, 2025 | 7.68 | 7.71 | 7.50 | 7.65 | - | 0.79% | 3,200 |
| Apr 24, 2025 | 7.65 | 7.65 | 7.49 | 7.59 | - | -1.04% | 11,300 |
| Apr 23, 2025 | 7.76 | 7.76 | 7.60 | 7.67 | - | 0.26% | 5,500 |
| Apr 22, 2025 | 7.91 | 7.95 | 7.62 | 7.65 | - | 0.13% | 16,900 |
| Apr 21, 2025 | 8.00 | 8.00 | 7.60 | 7.64 | - | -0.39% | 14,400 |
| Apr 17, 2025 | 7.69 | 7.69 | 7.21 | 7.67 | - | 1.86% | 7,100 |
| Apr 16, 2025 | 7.62 | 7.62 | 7.51 | 7.53 | - | -3.71% | 4,800 |
| Apr 15, 2025 | 7.48 | 7.82 | 7.46 | 7.82 | - | 0.26% | 5,900 |
| Apr 14, 2025 | 8.24 | 8.24 | 7.70 | 7.80 | - | -0.26% | 6,800 |
| Apr 11, 2025 | 7.22 | 7.99 | 7.22 | 7.82 | - | 2.49% | 7,700 |
| Apr 10, 2025 | 7.81 | 7.81 | 7.63 | 7.63 | - | 4.23% | 300 |
| Apr 9, 2025 | 7.13 | 7.32 | 7.13 | 7.32 | - | 1.67% | 3,200 |
| Apr 8, 2025 | 7.76 | 7.76 | 7.20 | 7.20 | - | -2.31% | 12,300 |