TSX:COP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	10.64	10.64	10.37	10.51	10.51	-1.13%	2,009
Jun 25, 2025	10.57	10.63	10.48	10.63	10.63	0.19%	3,100
Jun 24, 2025	10.64	10.64	10.56	10.61	10.61	0.19%	700
Jun 23, 2025	10.38	10.73	10.38	10.59	10.59	4.33%	8,700
Jun 20, 2025	10.16	10.43	10.15	10.15	10.15	-	73,210
Jun 19, 2025	10.20	10.28	10.15	10.15	10.15	-0.29%	9,300
Jun 18, 2025	10.24	10.26	10.08	10.18	10.18	-0.68%	38,720
Jun 17, 2025	10.20	10.29	10.07	10.25	10.25	0.79%	7,348
Jun 16, 2025	10.22	10.29	10.16	10.17	10.17	-0.29%	47,100
Jun 13, 2025	10.34	10.34	10.20	10.20	10.20	-0.10%	14,810
Jun 12, 2025	10.31	10.35	10.21	10.21	10.21	-1.16%	25,020
Jun 11, 2025	10.31	10.34	10.31	10.33	10.33	-0.10%	1,400
Jun 10, 2025	10.40	10.43	10.34	10.34	10.34	-1.15%	1,200
Jun 9, 2025	10.61	10.61	10.33	10.46	10.46	-	4,800
Jun 6, 2025	10.40	10.46	10.32	10.46	10.46	-0.57%	4,102
Jun 5, 2025	10.60	10.60	10.27	10.52	10.52	1.64%	13,500
Jun 4, 2025	10.42	10.42	10.25	10.35	10.35	0.78%	1,400
Jun 3, 2025	10.26	10.35	10.20	10.27	10.27	-0.29%	39,400
Jun 2, 2025	10.30	10.36	10.22	10.30	10.30	0.98%	10,805
May 30, 2025	10.31	10.31	10.20	10.20	10.20	-	1,300
May 29, 2025	10.28	10.41	10.20	10.20	10.20	-1.45%	14,639
May 28, 2025	10.55	10.55	10.30	10.35	10.35	0.58%	47,932
May 27, 2025	10.59	10.59	10.23	10.29	10.29	-2.83%	18,500
May 26, 2025	10.38	10.79	10.38	10.59	10.59	1.73%	12,600
May 23, 2025	10.45	10.54	10.36	10.41	10.41	-0.38%	21,418
May 22, 2025	10.38	10.45	10.30	10.45	10.45	0.67%	15,723
May 21, 2025	10.40	10.44	10.15	10.38	10.38	-	6,925
May 20, 2025	10.63	10.63	10.31	10.38	10.38	0.97%	20,646
May 16, 2025	10.61	10.62	10.21	10.28	10.28	-4.37%	16,540
May 15, 2025	10.70	10.75	10.65	10.75	10.75	-	1,500
May 14, 2025	10.75	10.75	10.75	10.75	10.75	-	-
May 13, 2025	11.05	11.05	10.75	10.75	10.75	-0.92%	4,600
May 12, 2025	10.65	10.85	10.60	10.85	10.85	2.36%	3,100
May 9, 2025	10.65	10.65	10.55	10.60	10.60	0.47%	3,510
May 8, 2025	10.38	10.66	10.38	10.55	10.55	-	5,700
May 7, 2025	10.62	10.69	10.55	10.55	10.55	0.48%	3,413
May 6, 2025	10.53	10.78	10.50	10.50	10.50	-0.94%	7,602
May 5, 2025	10.60	10.64	10.50	10.60	10.60	0.47%	4,019
May 2, 2025	10.59	10.69	10.52	10.55	10.55	2.73%	7,300
May 1, 2025	10.32	10.34	10.11	10.27	10.27	-0.10%	6,500
Apr 30, 2025	10.47	10.47	10.26	10.28	10.28	-1.15%	4,700
Apr 29, 2025	10.41	10.70	10.26	10.40	10.40	-2.07%	2,500
Apr 28, 2025	10.43	10.62	10.43	10.62	10.62	-0.28%	5,600
Apr 25, 2025	10.68	10.75	10.54	10.65	10.65	-0.28%	6,300
Apr 24, 2025	10.62	10.71	10.44	10.68	10.68	2.01%	5,418
Apr 23, 2025	10.87	10.87	10.47	10.47	10.47	-2.06%	6,800
Apr 22, 2025	10.74	10.91	10.52	10.69	10.69	0.66%	7,600
Apr 21, 2025	10.80	10.80	10.56	10.62	10.62	1.34%	10,822
Apr 17, 2025	10.67	10.67	10.31	10.48	10.48	-0.29%	9,100
Apr 16, 2025	10.31	10.93	10.31	10.51	10.51	-3.93%	4,500