Skip to main content
logo
Sprott Physical Copper Trust (TSX:COP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.52
+0.52 (3.06%)
Sep 22, 2026, 4:00 PM EST

TSX:COP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.1417.5717.1417.5217.523.06%19,936
Sep 21, 202617.0017.1016.9017.0017.002.16%9,958
Sep 18, 202616.5717.0216.5716.6416.641.46%32,627
Sep 17, 202615.9516.5015.8216.4016.403.27%12,514
Sep 16, 202616.4816.4815.6515.8815.88-1.85%24,582
Sep 15, 202616.4716.4716.0816.1816.180.68%6,868
Sep 14, 202616.1816.2915.9516.0716.07-1.17%20,175
Sep 11, 202616.7116.7216.2416.2616.260.68%19,205
Sep 10, 202616.4916.7616.1516.1516.15-5.00%19,798
Sep 9, 202616.7517.2616.7517.0017.001.49%40,018
Sep 8, 202616.9416.9416.5516.7516.751.58%15,341
Sep 4, 202616.4916.7216.4916.4916.49-0.18%4,416
Sep 3, 202616.5716.5716.3516.5216.521.04%8,981
Sep 2, 202616.3416.4816.1016.3516.351.55%12,970
Sep 1, 202616.6016.6016.0816.1016.10-2.07%9,939
Aug 31, 202616.6716.6716.3816.4416.440.37%9,386
Aug 28, 202616.3016.5016.2616.3816.38-0.18%18,655
Aug 27, 202617.1017.1016.4016.4116.41-1.97%12,208
Aug 26, 202616.7116.8016.6216.7416.740.60%11,258
Aug 25, 202616.7516.8616.5916.6416.64-0.66%15,565
Aug 24, 202617.4517.4516.6716.7516.750.60%16,577
Aug 21, 202616.8417.0816.5816.6516.650.97%16,419
Aug 20, 202616.9216.9216.3816.4916.49-3.28%11,520
Aug 19, 202616.9717.1216.6517.0517.05-0.53%11,643
Aug 18, 202616.7517.1416.6617.1417.141.42%38,090
Aug 17, 202616.9416.9416.6216.9016.900.60%9,528
Aug 14, 202616.5616.8116.4216.8016.801.02%5,296
Aug 13, 202616.5116.7616.4016.6316.630.12%5,199
Aug 12, 202616.4916.6616.4016.6116.610.79%13,000
Aug 11, 202616.3516.4816.1816.4816.481.35%8,212
Aug 10, 202616.4816.4815.8516.2616.260.93%12,873
Aug 7, 202616.4316.4315.7116.1116.111.32%10,192
Aug 6, 202616.0016.4315.5915.9015.90-0.56%15,610
Aug 5, 202616.0716.1715.9015.9915.990.31%6,456
Aug 4, 202615.5116.0015.5115.9415.943.51%27,913
Jul 31, 202615.4115.6415.2815.4015.400.92%17,799
Jul 30, 202615.3915.5615.0415.2615.261.60%5,547
Jul 29, 202615.8015.8015.0015.0215.02-4.15%10,656
Jul 28, 202615.8915.9215.6715.6715.67-1.51%8,264
Jul 27, 202615.3916.2915.2015.9115.914.19%19,230
Jul 24, 202615.2115.5615.0115.2715.27-0.97%17,875
Jul 23, 202616.0116.0515.4215.4215.42-3.69%5,573
Jul 22, 202616.2416.5016.0116.0116.01-0.06%14,516
Jul 21, 202615.9916.1915.5216.0216.022.10%11,995
Jul 20, 202614.7315.7814.7315.6915.698.28%13,402
Jul 17, 202614.9914.9914.4914.4914.49-1.90%8,567
Jul 16, 202614.5614.9114.5614.7714.770.75%16,984
Jul 15, 202615.0015.0014.6514.6614.66-2.79%15,671
Jul 14, 202615.4715.4714.8515.0815.082.03%23,133
Jul 13, 202615.4915.4914.6414.7814.78-2.57%11,324