Global X Copper Producers Index ETF (TSX:COPP)
Canada
· Delayed Price · Currency is CAD 33.65
+0.02 (0.06%)
Jun 6, 2025, 3:55 PM EDT
TSX:COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.09% | 272 |
| Jun 5, 2025 | 33.29 | 33.89 | 33.29 | 33.68 | 33.68 | 2.68% | 1,008 |
| Jun 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | 232 |
| Jun 3, 2025 | 32.13 | 32.20 | 32.13 | 32.20 | 32.20 | 0.16% | 936 |
| Jun 2, 2025 | 31.79 | 32.15 | 31.79 | 32.15 | 32.15 | 2.78% | 500 |
| May 30, 2025 | 31.75 | 31.75 | 31.28 | 31.28 | 31.28 | -2.04% | 431 |
| May 29, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.88% | 200 |
| May 28, 2025 | 32.06 | 32.06 | 31.65 | 31.65 | 31.65 | -0.97% | 748 |
| May 27, 2025 | 31.80 | 31.96 | 31.80 | 31.96 | 31.96 | 1.69% | 2,000 |
| May 26, 2025 | 31.70 | 31.70 | 31.43 | 31.43 | 31.43 | 1.39% | 812 |
| May 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.23% | - |
| May 22, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.15% | 200 |
| May 21, 2025 | 31.13 | 31.43 | 31.13 | 31.43 | 31.43 | 1.55% | 2,428 |
| May 20, 2025 | 31.16 | 31.16 | 30.95 | 30.95 | 30.95 | -1.43% | 500 |
| May 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.77% | - |
| May 15, 2025 | 31.55 | 31.55 | 31.00 | 31.16 | 31.16 | -1.98% | 736 |
| May 14, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.87% | 400 |
| May 13, 2025 | 31.84 | 32.18 | 31.84 | 32.07 | 32.07 | 1.81% | 2,028 |
| May 12, 2025 | 31.11 | 31.60 | 31.11 | 31.50 | 31.50 | 4.62% | 821 |
| May 9, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.20% | - |
| May 8, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.04% | 216 |
| May 7, 2025 | 30.26 | 30.26 | 29.74 | 29.74 | 29.74 | -2.94% | 545 |
| 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 |