TSX:COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.44	59.00	58.07	58.58	58.58	0.03%	13,662
May 21, 2026	57.35	59.30	57.00	58.56	58.56	1.63%	49,400
May 20, 2026	56.87	57.88	56.16	57.62	57.62	2.53%	34,154
May 19, 2026	58.49	58.49	55.48	56.20	56.20	-4.10%	51,046
May 15, 2026	59.03	59.49	58.26	58.60	58.60	-6.43%	29,525
May 14, 2026	63.67	63.67	62.06	62.63	62.63	-1.73%	21,152
May 13, 2026	63.00	64.50	62.57	63.73	63.73	2.07%	21,534
May 12, 2026	60.03	62.63	59.40	62.44	62.44	3.38%	27,806
May 11, 2026	59.85	61.38	59.85	60.40	60.40	2.01%	29,524
May 8, 2026	58.08	59.52	58.08	59.21	59.21	3.90%	13,464
May 7, 2026	58.53	59.19	56.82	56.99	56.99	-1.35%	17,909
May 6, 2026	55.88	57.80	55.88	57.77	57.77	7.00%	12,102
May 5, 2026	54.53	54.54	53.79	53.99	53.99	1.98%	10,744
May 4, 2026	54.20	54.20	52.94	52.94	52.94	-2.92%	40,819
May 1, 2026	55.18	55.83	54.52	54.53	54.53	-0.91%	27,451
Apr 30, 2026	54.64	55.43	54.47	55.03	55.03	2.73%	25,811
Apr 29, 2026	54.11	54.53	53.47	53.57	53.57	-2.55%	22,642
Apr 28, 2026	57.12	57.12	54.63	54.97	54.97	-4.42%	40,263
Apr 27, 2026	57.29	57.67	56.88	57.51	57.51	0.16%	23,705
Apr 24, 2026	58.62	58.62	57.42	57.42	57.42	-1.10%	31,417
Apr 23, 2026	59.15	60.02	57.75	58.06	58.06	-3.20%	11,461
Apr 22, 2026	59.51	60.05	59.48	59.98	59.98	3.56%	23,561
Apr 21, 2026	60.98	60.98	57.89	57.92	57.92	-5.08%	37,577
Apr 20, 2026	62.50	62.50	60.15	61.02	61.02	-0.62%	21,301
Apr 17, 2026	61.95	62.60	61.24	61.40	61.40	1.29%	28,242
Apr 16, 2026	61.16	61.16	60.07	60.62	60.62	-0.23%	7,806
Apr 15, 2026	60.83	61.27	60.22	60.76	60.76	-0.18%	8,254
Apr 14, 2026	60.80	61.00	60.17	60.87	60.87	1.67%	18,112
Apr 13, 2026	58.53	60.13	58.31	59.87	59.87	1.47%	29,634
Apr 10, 2026	58.61	59.56	58.61	59.00	59.00	2.13%	14,137
Apr 9, 2026	57.58	58.22	57.00	57.77	57.77	0.09%	11,347
Apr 8, 2026	58.45	58.55	57.48	57.72	57.72	6.55%	21,735
Apr 7, 2026	54.58	54.58	53.20	54.17	54.17	-0.91%	37,590
Apr 6, 2026	54.43	54.69	53.74	54.67	54.67	0.53%	17,787
Apr 2, 2026	52.35	54.59	52.00	54.38	54.38	-0.57%	28,955
Apr 1, 2026	54.17	55.29	53.60	54.69	54.69	2.47%	26,615
Mar 31, 2026	51.00	53.42	51.00	53.37	53.37	8.08%	10,067
Mar 30, 2026	51.40	51.47	49.06	49.38	49.38	-1.40%	29,103
Mar 27, 2026	48.86	50.43	48.86	50.08	50.08	1.60%	14,722
Mar 26, 2026	50.20	50.50	49.28	49.29	49.29	-4.75%	9,873
Mar 25, 2026	51.59	52.00	51.55	51.75	51.75	3.58%	56,197
Mar 24, 2026	48.96	50.08	48.45	49.96	49.96	0.58%	14,655
Mar 23, 2026	48.91	50.41	47.29	49.67	49.67	5.23%	86,627
Mar 20, 2026	48.49	49.00	46.88	47.20	47.20	-3.32%	62,804
Mar 19, 2026	49.70	49.81	46.40	48.82	48.82	-3.86%	100,632
Mar 18, 2026	51.00	52.37	50.75	50.78	50.78	-5.14%	32,111
Mar 17, 2026	53.83	54.13	53.16	53.53	53.53	-0.30%	16,843
Mar 16, 2026	53.38	53.94	52.96	53.69	53.69	1.70%	35,837
Mar 13, 2026	55.02	55.02	52.67	52.79	52.79	-4.11%	34,012
Mar 12, 2026	56.30	56.30	54.80	55.05	55.05	-3.00%	59,841