TSX:COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	30.13	30.64	30.02	30.64	30.64	2.41%	4,014
May 5, 2025	30.25	30.25	29.92	29.92	29.92	-0.53%	532
May 2, 2025	30.08	30.08	30.08	30.08	30.08	1.69%	346
May 1, 2025	29.35	29.80	29.35	29.58	29.58	1.68%	535
Apr 30, 2025	28.94	29.09	28.70	29.09	29.09	-3.36%	1,200
Apr 29, 2025	30.10	30.10	30.10	30.10	30.10	0.43%	-
Apr 28, 2025	30.50	30.50	29.97	29.97	29.97	-1.58%	1,204
Apr 25, 2025	30.36	30.45	30.36	30.45	30.45	-0.72%	247
Apr 24, 2025	30.10	30.69	30.10	30.67	30.67	4.21%	504
Apr 23, 2025	28.79	29.43	28.79	29.43	29.43	4.14%	638
Apr 22, 2025	28.25	28.26	28.25	28.26	28.26	2.58%	300
Apr 21, 2025	27.51	27.55	27.21	27.55	27.55	-0.93%	800
Apr 17, 2025	27.81	27.81	27.81	27.81	27.81	0.76%	210
Apr 16, 2025	27.98	28.00	27.60	27.60	27.60	-0.86%	1,137
Apr 15, 2025	27.87	27.88	27.73	27.84	27.84	0.29%	800
Apr 14, 2025	28.06	28.06	27.76	27.76	27.76	1.13%	8,300
Apr 11, 2025	26.36	27.45	26.36	27.45	27.45	7.23%	2,000
Apr 10, 2025	26.71	26.75	25.60	25.60	25.60	-6.54%	1,700
Apr 9, 2025	24.90	27.57	24.55	27.39	27.39	11.75%	3,509
Apr 8, 2025	26.37	26.37	24.51	24.51	24.51	-2.93%	2,200
Apr 7, 2025	24.74	26.75	24.74	25.25	25.25	-0.43%	6,245
Apr 4, 2025	27.86	27.86	25.16	25.36	25.36	-10.52%	11,400
Apr 3, 2025	29.19	29.50	28.34	28.34	28.34	-8.20%	5,300
Apr 2, 2025	30.85	30.87	30.85	30.87	30.87	0.55%	203
Apr 1, 2025	30.70	30.70	30.70	30.70	30.70	-	300
Mar 31, 2025	30.56	30.70	30.00	30.70	30.70	-2.60%	2,242
Mar 28, 2025	32.21	32.35	31.52	31.52	31.52	-3.31%	2,200
Mar 27, 2025	32.54	32.60	32.54	32.60	32.60	-0.79%	400
Mar 26, 2025	34.22	34.22	32.86	32.86	32.86	-3.97%	4,915
Mar 25, 2025	34.18	34.28	34.04	34.22	34.22	0.91%	1,300
Mar 24, 2025	34.00	34.00	33.91	33.91	33.91	2.08%	540
Mar 21, 2025	33.58	33.58	33.04	33.22	33.22	-1.92%	1,000
Mar 20, 2025	33.79	34.12	33.74	33.87	33.87	-0.59%	1,405
Mar 19, 2025	33.47	34.07	33.47	34.07	34.07	2.31%	1,300
Mar 18, 2025	33.24	33.30	33.14	33.30	33.30	2.37%	1,200
Mar 17, 2025	32.53	32.53	32.53	32.53	32.53	1.24%	123
Mar 14, 2025	31.84	32.15	31.84	32.13	32.13	2.42%	1,300
Mar 13, 2025	30.84	31.37	30.72	31.37	31.37	2.99%	900
Mar 12, 2025	30.25	30.46	30.25	30.46	30.46	1.67%	1,800
Mar 11, 2025	29.50	29.96	29.50	29.96	29.96	3.31%	421
Mar 10, 2025	30.01	30.01	28.59	29.00	29.00	-4.39%	1,700
Mar 7, 2025	30.33	30.33	30.33	30.33	30.33	-1.81%	202
Mar 6, 2025	30.52	31.09	30.52	30.89	30.89	0.85%	1,917
Mar 5, 2025	30.15	30.63	30.15	30.63	30.63	5.55%	311
Mar 4, 2025	28.50	29.35	28.42	29.02	29.02	0.48%	2,428
Mar 3, 2025	29.54	30.25	28.88	28.88	28.88	-2.17%	2,119
Feb 28, 2025	30.00	30.00	29.50	29.52	29.52	-3.21%	1,219
Feb 27, 2025	31.04	31.04	30.40	30.50	30.50	-2.40%	900
Feb 26, 2025	31.22	31.27	31.22	31.25	31.25	2.66%	1,000
Feb 25, 2025	30.65	30.65	30.00	30.44	30.44	-0.69%	1,032