TSX:COP.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.29	12.54	12.11	12.54	12.54	4.33%	12,574
Sep 21, 2026	12.23	12.23	12.02	12.02	12.02	1.69%	3,416
Sep 18, 2026	11.81	12.25	11.81	11.82	11.82	0.08%	51,460
Sep 17, 2026	11.69	11.81	11.27	11.81	11.81	4.79%	2,864
Sep 16, 2026	12.33	12.33	11.26	11.27	11.27	-6.63%	6,703
Sep 15, 2026	11.96	12.07	11.45	12.07	12.07	3.25%	2,050
Sep 14, 2026	11.45	11.69	11.45	11.69	11.69	-0.93%	1,120
Sep 11, 2026	11.80	11.80	11.80	11.80	11.80	-1.01%	1,200
Sep 10, 2026	12.01	12.10	11.86	11.92	11.92	-3.01%	8,543
Sep 9, 2026	12.35	12.51	12.00	12.29	12.29	1.24%	4,501
Sep 8, 2026	11.98	12.28	11.98	12.14	12.14	1.00%	1,399
Sep 4, 2026	11.85	12.06	11.84	12.02	12.02	1.09%	18,270
Sep 3, 2026	11.90	11.91	11.86	11.89	11.89	-	811
Sep 2, 2026	11.77	11.89	11.70	11.89	11.89	2.77%	1,512
Sep 1, 2026	11.95	11.95	11.57	11.57	11.57	-2.45%	4,800
Aug 31, 2026	12.00	12.00	11.86	11.86	11.86	0.51%	902
Aug 28, 2026	11.79	11.90	11.79	11.80	11.80	-0.76%	3,000
Aug 27, 2026	12.01	12.02	11.89	11.89	11.89	-1.16%	14,800
Aug 26, 2026	12.02	12.09	12.02	12.03	12.03	-	3,100
Aug 25, 2026	12.15	12.16	12.03	12.03	12.03	-1.15%	3,409
Aug 24, 2026	12.16	12.17	12.03	12.17	12.17	2.18%	12,065
Aug 21, 2026	12.00	12.42	11.91	11.91	11.91	0.34%	41,500
Aug 20, 2026	12.30	12.30	11.87	11.87	11.87	-3.65%	1,700
Aug 19, 2026	12.15	12.32	12.14	12.32	12.32	0.33%	5,626
Aug 18, 2026	12.04	12.28	12.04	12.28	12.28	1.15%	6,078
Aug 17, 2026	12.12	12.14	12.05	12.14	12.14	4.66%	2,710
Aug 14, 2026	11.92	11.94	11.60	11.60	11.60	-	500
Aug 13, 2026	11.77	11.99	11.60	11.60	11.60	-2.93%	2,750
Aug 12, 2026	11.79	12.00	11.79	11.95	11.95	3.02%	3,716
Aug 11, 2026	11.60	11.60	11.60	11.60	11.60	0.35%	106
Aug 10, 2026	11.79	11.80	11.56	11.56	11.56	1.58%	886
Aug 7, 2026	11.38	11.38	11.38	11.38	11.38	0.71%	101
Aug 6, 2026	11.59	11.74	11.29	11.30	11.30	-0.44%	3,500
Aug 5, 2026	11.50	11.57	11.35	11.35	11.35	0.89%	2,500
Aug 4, 2026	11.14	11.39	11.14	11.25	11.25	2.93%	8,475
Jul 31, 2026	10.99	11.11	10.79	10.93	10.93	-0.55%	3,200
Jul 30, 2026	10.87	10.99	10.79	10.99	10.99	1.20%	3,150
Jul 29, 2026	11.00	11.00	10.86	10.86	10.86	-5.97%	300
Jul 28, 2026	11.49	11.55	11.49	11.55	11.55	0.43%	658
Jul 27, 2026	10.97	11.50	10.95	11.50	11.50	7.48%	1,193
Jul 24, 2026	11.00	11.05	10.59	10.70	10.70	-2.99%	4,485
Jul 23, 2026	11.30	11.49	11.02	11.03	11.03	-2.39%	1,380
Jul 22, 2026	11.49	11.75	11.30	11.30	11.30	-1.48%	1,250
Jul 21, 2026	11.09	11.47	10.99	11.47	11.47	6.20%	11,120
Jul 20, 2026	10.50	11.00	10.48	10.80	10.80	3.75%	8,122
Jul 17, 2026	10.54	10.56	10.39	10.41	10.41	-1.14%	4,000
Jul 16, 2026	10.50	10.71	10.50	10.53	10.53	0.29%	1,875
Jul 15, 2026	10.44	10.50	10.43	10.50	10.50	-1.41%	707
Jul 14, 2026	10.78	10.80	10.53	10.65	10.65	2.01%	25,256
Jul 13, 2026	10.70	10.70	10.44	10.44	10.44	-3.60%	2,715