TSX:COP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.95	13.95	13.83	13.84	13.84	-0.43%	18,501
Dec 4, 2025	13.86	13.94	13.82	13.90	13.90	0.72%	27,989
Dec 3, 2025	13.80	13.90	13.73	13.80	13.80	-	60,314
Dec 2, 2025	13.79	13.80	13.74	13.80	13.80	-	15,511
Dec 1, 2025	13.85	13.85	13.74	13.80	13.80	-0.36%	12,403
Nov 28, 2025	13.69	13.86	13.69	13.85	13.85	-	19,901
Nov 27, 2025	13.91	14.00	13.80	13.85	13.85	-	8,285
Nov 26, 2025	13.90	13.90	13.62	13.85	13.85	0.44%	15,343
Nov 25, 2025	13.45	13.79	13.42	13.79	13.79	3.30%	18,286
Nov 24, 2025	13.06	13.35	13.06	13.35	13.35	1.68%	11,826
Nov 21, 2025	13.09	13.30	13.00	13.13	13.13	-0.53%	14,125
Nov 20, 2025	13.30	13.30	13.13	13.20	13.20	-0.75%	9,812
Nov 19, 2025	13.04	13.48	13.04	13.30	13.30	0.08%	4,091
Nov 18, 2025	13.30	13.31	13.12	13.29	13.29	-0.08%	9,954
Nov 17, 2025	13.65	13.70	13.30	13.30	13.30	-1.04%	4,006
Nov 14, 2025	13.30	13.60	13.06	13.44	13.44	-0.59%	8,711
Nov 13, 2025	13.49	13.61	13.49	13.52	13.52	-	26,224
Nov 12, 2025	13.50	13.52	13.40	13.52	13.52	0.15%	17,052
Nov 11, 2025	13.50	13.50	13.33	13.50	13.50	-0.15%	14,150
Nov 10, 2025	13.39	13.69	13.39	13.52	13.52	2.04%	6,351
Nov 7, 2025	13.26	13.26	13.25	13.25	13.25	-1.12%	493
Nov 6, 2025	13.37	13.40	13.29	13.40	13.40	0.37%	1,352
Nov 5, 2025	13.78	13.78	13.31	13.35	13.35	-1.98%	9,035
Nov 4, 2025	13.93	13.93	13.45	13.62	13.62	-1.66%	11,388
Nov 3, 2025	13.93	13.94	13.83	13.85	13.85	-	33,847
Oct 31, 2025	13.69	13.85	13.69	13.85	13.85	0.36%	59,000
Oct 30, 2025	13.61	13.80	13.61	13.80	13.80	-	10,690
Oct 29, 2025	13.81	13.81	13.68	13.80	13.80	0.07%	14,646
Oct 28, 2025	13.39	13.83	13.39	13.79	13.79	0.07%	3,362
Oct 27, 2025	13.96	13.96	13.57	13.78	13.78	2.00%	16,119
Oct 24, 2025	13.32	13.54	13.29	13.51	13.51	1.43%	810
Oct 23, 2025	12.77	13.57	12.77	13.32	13.32	4.39%	7,144
Oct 22, 2025	13.18	13.18	12.60	12.76	12.76	-3.19%	10,365
Oct 21, 2025	13.64	13.64	13.18	13.18	13.18	-2.95%	18,291
Oct 20, 2025	13.69	13.71	13.58	13.58	13.58	-0.95%	5,980
Oct 17, 2025	13.50	13.72	13.43	13.71	13.71	-0.07%	7,912
Oct 16, 2025	13.80	13.92	13.72	13.72	13.72	-0.94%	28,135
Oct 15, 2025	13.80	13.85	13.79	13.85	13.85	0.44%	1,958
Oct 14, 2025	13.77	13.89	13.75	13.79	13.79	2.15%	17,445
Oct 10, 2025	13.81	13.98	13.31	13.50	13.50	-2.53%	32,782
Oct 9, 2025	13.88	13.96	13.75	13.85	13.85	0.44%	25,877
Oct 8, 2025	13.67	13.81	13.67	13.79	13.79	1.10%	29,859
Oct 7, 2025	13.73	13.74	13.51	13.64	13.64	0.07%	18,215
Oct 6, 2025	13.77	13.88	13.61	13.63	13.63	0.44%	16,943
Oct 3, 2025	13.41	13.58	13.41	13.57	13.57	2.03%	4,911
Oct 2, 2025	13.25	13.31	13.24	13.30	13.30	0.83%	18,522
Oct 1, 2025	12.95	13.20	12.95	13.19	13.19	1.70%	13,536
Sep 30, 2025	13.01	13.14	12.90	12.97	12.97	0.23%	10,375
Sep 29, 2025	12.50	13.10	12.45	12.94	12.94	4.10%	18,064
Sep 26, 2025	12.42	12.43	12.30	12.43	12.43	0.08%	3,986