Toronto - Free Realtime Quote CAD

Sprott Physical Copper Trust (COP-UN.TO)

10.27
0.00
(0.00%)
As of May 1 at 3:05:09 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202510.3210.3410.1110.2710.276,486
Apr 30, 202510.4710.4710.2610.2810.284,700
Apr 29, 202510.4110.7010.2610.4010.402,500
Apr 28, 202510.4310.6210.4310.6210.625,600
Apr 25, 202510.6810.7510.5410.6510.656,300
Apr 24, 202510.6210.7110.4410.6810.685,400
Apr 23, 202510.8710.8710.4710.4710.476,800
Apr 22, 202510.7410.9110.5210.6910.697,600
Apr 21, 202510.8010.8010.5610.6210.6210,800
Apr 17, 202510.6710.6710.3110.4810.489,100
Apr 16, 202510.3110.9310.3110.5110.514,500
Apr 15, 202510.5010.9410.3510.9410.949,500
Apr 14, 202511.4811.4810.6611.0011.009,100
Apr 11, 202510.3511.3610.3510.8010.807,900
Apr 10, 202510.4710.4910.3010.3010.302,100
Apr 9, 202510.1411.0010.1411.0011.002,500
Apr 8, 202510.8011.0010.2110.3310.3340,300
Apr 7, 20259.6911.439.6910.6910.6910,000
Apr 4, 202510.7510.7510.0510.0710.0714,200
Apr 3, 202511.5011.9411.0911.1311.1399,900
Apr 2, 202511.4911.6111.4911.5311.5357,800
Apr 1, 202511.3711.4911.0611.4011.4034,400
Mar 31, 202511.2111.2911.0011.0611.069,800
Mar 28, 202511.3311.3610.9911.1711.1722,800
Mar 27, 202511.4011.5511.3311.3711.3711,900
Mar 26, 202511.3211.5511.2011.4911.4912,500
Mar 25, 202511.3111.3111.0011.0211.024,100
Mar 24, 202511.3911.3911.1211.1211.123,600
Mar 21, 202511.0311.1010.8011.0211.025,300
Mar 20, 202511.0811.2910.8711.2911.294,300
Mar 19, 202510.7711.3810.7711.1011.108,200
Mar 18, 202510.4911.3510.4910.7810.7817,200
Mar 17, 202510.4910.4910.2110.4410.441,800
Mar 14, 202510.3010.3510.2010.2010.209,400
Mar 13, 202510.4510.4510.1010.1510.1518,800
Mar 12, 202510.2010.2510.1210.1210.126,000
Mar 11, 202510.0610.5010.0510.0510.057,800
Mar 10, 202510.4610.4610.0010.0810.084,800
Mar 7, 202510.3310.3310.2110.2110.21400
Mar 6, 202510.4510.4810.2010.2010.208,500
Mar 5, 202510.4510.6810.2910.3110.3110,000
Mar 4, 202510.5010.8310.2110.2110.216,700
Mar 3, 202510.5010.8210.5010.5310.534,000
Feb 28, 202510.3010.3010.2510.2510.25600
Feb 27, 202510.2710.4610.2710.2810.281,100
Feb 26, 202510.4710.5810.2710.2710.277,000
Feb 25, 202510.4410.4510.2010.2510.2517,600
Feb 24, 202510.5110.5110.2710.2910.2922,400
Feb 21, 202510.6310.7010.5210.5210.526,400
Feb 20, 202510.9310.9310.6510.6510.655,900
Feb 19, 202510.7510.8510.7010.8510.853,200
Feb 18, 202510.7510.7510.6510.6510.655,600
Feb 14, 202510.9011.1310.7410.7510.7532,000
Feb 13, 202510.7810.7910.6510.6610.668,700
Feb 12, 202510.7410.8310.7410.7910.792,500
Feb 11, 202510.8710.8710.6010.6110.6112,300
Feb 10, 202510.7611.3510.4410.8010.807,500
Feb 7, 202510.3010.5710.3010.4110.418,300
Feb 6, 202510.4010.4010.4010.4010.40200
Feb 5, 202510.3910.4510.2510.3510.353,100
Feb 4, 202510.5710.6110.3010.3010.306,700
Feb 3, 202510.5510.5710.5410.5710.572,200
Jan 31, 202510.6110.6110.5510.5510.55500
Jan 30, 202510.5010.6110.5010.6110.61600
Jan 29, 202510.2510.4010.2510.4010.40300
Jan 28, 202510.1610.2810.1610.2810.281,300
Jan 27, 202510.2610.4410.0510.1310.134,900
Jan 24, 202510.4610.4610.2510.3410.346,300
Jan 23, 202510.4610.5610.3810.4410.442,000
Jan 22, 202510.5510.6510.5010.5010.507,400
Jan 21, 202510.4910.5010.4910.5010.50200
Jan 20, 202510.3610.5410.3010.3010.309,400
Jan 17, 202510.2810.5510.2810.5510.557,200
Jan 16, 202510.1010.3010.1010.1010.109,100
Jan 15, 202510.1010.2010.0210.0210.0212,000
Jan 14, 202510.0610.249.9510.2010.209,900
Jan 13, 20259.9110.249.9110.1910.192,900
Jan 10, 202510.3610.3610.0610.0810.0842,900
Jan 9, 202510.1010.2510.1010.2510.255,600
Jan 8, 20259.8510.419.8510.0310.0333,500
Jan 7, 20259.959.959.859.859.851,400
Jan 6, 20259.909.979.809.909.9014,600
Jan 3, 20259.839.889.729.729.72700
Jan 2, 20259.999.999.419.709.705,000
Dec 31, 20249.499.659.419.559.551,200
Dec 30, 20249.469.749.419.609.604,700
Dec 27, 20249.629.889.069.649.6414,600
Dec 24, 20249.859.859.609.609.6014,300
Dec 23, 20249.239.629.239.629.624,500
Dec 20, 20248.909.168.909.109.1051,200
Dec 19, 20249.409.429.099.209.207,700
Dec 18, 20249.709.709.109.309.3021,200
Dec 17, 20249.779.799.509.589.5875,700
Dec 16, 20249.799.799.659.709.704,500
Dec 13, 20249.629.709.559.609.606,000
Dec 12, 20249.759.909.439.549.5436,800
Dec 11, 202410.1510.159.509.509.5024,700
Dec 10, 202410.3610.3610.0010.0010.0021,200
Dec 9, 202410.4810.4810.3010.3510.3510,800
Dec 6, 202410.2610.3610.2210.2810.284,500
Dec 5, 202410.1510.1510.0910.0910.0911,300
Dec 4, 202410.1410.2510.1210.2010.205,000
Dec 3, 202410.5010.5010.1510.2010.2018,700
Dec 2, 202410.2710.2710.2510.2610.266,200
Nov 29, 202410.3010.3010.2910.2910.295,300
Nov 28, 202410.4810.5010.1110.3010.307,600
Nov 27, 202410.2910.3010.2910.3010.301,800
Nov 26, 202410.2910.3010.1510.2810.284,500
Nov 25, 202410.1010.4810.1010.2210.223,600
Nov 22, 202410.1010.189.9110.0510.053,400
Nov 21, 202410.6910.6910.0810.3210.325,400
Nov 20, 202410.6910.6910.4010.5810.583,000
Nov 19, 202410.0510.7010.0010.2910.296,100
Nov 18, 202410.1810.2510.0510.1410.1417,700
Nov 15, 202410.1610.1810.0810.1310.132,400
Nov 14, 202410.3010.419.8010.0210.0211,700
Nov 13, 202410.9111.0010.3010.3110.3110,900
Nov 12, 202411.4011.4011.0011.0511.055,500
Nov 11, 202411.3011.3611.3011.3611.36900
Nov 8, 202411.4011.4011.1011.3011.304,800
Nov 7, 202411.4111.4111.4111.4111.41-
Nov 6, 202411.3211.4111.2811.4111.411,800
Nov 5, 202411.4111.4511.3511.3511.35800
Nov 4, 202411.5611.5611.3011.4111.414,000
Nov 1, 202411.5011.5611.3311.5611.561,300
Oct 31, 202411.3911.3911.3111.3511.3517,200
Oct 30, 202411.3711.4011.3711.3911.392,400
Oct 29, 202411.5511.5511.4511.4511.453,800
Oct 28, 202411.6311.6311.5511.6311.637,900
Oct 25, 202411.6011.6811.3911.6311.636,300
Oct 24, 202411.7011.7011.4111.6011.603,100
Oct 23, 202411.7411.8011.5911.5911.592,800
Oct 22, 202411.5011.8011.3311.7211.724,100
Oct 21, 202411.6611.7211.3311.4311.4319,300
Oct 18, 202411.7611.7611.7611.7611.76100
Oct 17, 202411.6111.8811.6111.7411.741,500
Oct 16, 202411.5811.8311.4411.7211.728,100
Oct 15, 202411.6911.8011.5811.5811.587,500
Oct 11, 202411.7011.7011.6811.6911.692,400
Oct 10, 202411.4411.4411.4411.4411.44-
Oct 9, 202411.5511.5511.4411.4411.44200
Oct 8, 202411.7511.9511.3011.7311.7318,400
Oct 7, 202411.6711.6711.6711.6711.67500
Oct 4, 202412.2212.2211.6611.9011.902,100
Oct 3, 202411.4412.3611.4412.3612.362,800
Oct 2, 202411.7411.7411.2911.3711.372,800
Oct 1, 202412.2012.2011.7311.7311.73800
Sep 30, 202412.0812.0811.4711.4711.4713,500
Sep 27, 202412.4812.4811.9111.9111.915,400
Sep 26, 202411.9512.2011.9512.0412.0415,900
Sep 25, 202411.7512.0911.7011.9211.929,300
Sep 24, 202411.5011.7311.4911.7311.735,400
Sep 23, 202411.3811.3911.2011.3611.366,200
Sep 20, 202411.3611.5011.3611.4511.45700
Sep 19, 202411.1011.5111.0911.3111.313,700
Sep 18, 202411.4011.4011.4011.4011.40100
Sep 17, 202411.5011.5011.4011.4011.402,600
Sep 16, 202411.4111.5011.4111.5011.50400
Sep 13, 202411.6311.6311.2411.5511.5514,200
Sep 12, 202411.4411.5611.4411.5611.56300
Sep 11, 202411.1511.3811.0011.2611.262,900
Sep 10, 202411.0211.0211.0211.0211.02-
Sep 9, 202411.1211.2711.0211.0211.02700
Sep 6, 202411.1911.1911.0011.0011.00400
Sep 5, 202411.2311.2411.1311.2311.234,600
Sep 4, 202411.2011.2011.1311.1311.131,600
Sep 3, 202411.2411.3311.1411.3311.33700
Aug 30, 202411.4411.4411.3711.4411.44500
Aug 29, 202411.5811.7011.5811.6811.681,000
Aug 28, 202411.4611.4611.3711.3711.37500
Aug 27, 202411.5811.5911.5811.5911.591,100
Aug 26, 202411.4411.5511.4411.5511.558,200
Aug 23, 202411.6111.6211.5511.5811.584,100
Aug 22, 202411.6511.6611.6511.6511.651,500
Aug 21, 202411.7211.7211.7011.7011.707,500
Aug 20, 202411.6911.6911.6111.6511.652,400
Aug 19, 202411.6311.6311.5511.5511.551,500
Aug 16, 202411.6511.6511.6311.6311.63600
Aug 15, 202411.5011.5011.4411.5011.5017,300
Aug 14, 202411.4111.4111.4111.4111.412,900
Aug 13, 202411.3511.3511.3511.3511.35100
Aug 12, 202411.3911.3911.3911.3911.39100
Aug 9, 202411.2111.3411.1311.1511.153,400
Aug 8, 202411.2611.2611.2611.2611.262,000
Aug 7, 202411.4011.4011.2111.2111.213,400
Aug 6, 202411.9511.9511.6111.7211.72900
Aug 2, 202411.6111.6511.6011.6511.651,500
Aug 1, 202411.6911.7511.6011.6011.609,300
Jul 31, 202411.6311.6311.6311.6311.63200
Jul 30, 202411.6111.6111.6111.6111.61100
Jul 29, 202411.6111.6111.5211.5211.521,400
Jul 26, 202411.7411.7511.6811.7011.7022,800
Jul 25, 202411.6111.8011.4111.6011.6028,900
Jul 24, 202411.7011.7411.5011.7411.741,800
Jul 23, 202412.0112.0111.5911.8011.801,700
Jul 22, 202412.0112.0112.0012.0012.001,400
Jul 19, 202412.2412.2412.2312.2312.23900
Jul 18, 202412.2812.2812.2712.2712.271,500
Jul 17, 202412.4512.4512.3812.3912.393,800
Jul 16, 202412.6512.6512.5012.5012.507,500
Jul 15, 202412.6012.6012.6012.6012.60600
Jul 12, 202412.5912.6012.5912.5912.59600
Jul 11, 202412.4612.4612.4512.4512.45700
Jul 10, 202412.2512.2512.2512.2512.252,200
Jul 9, 202412.7512.7512.7512.7512.75-
Jul 8, 202413.0013.0012.7512.7512.753,700
Jul 5, 202413.0013.0013.0013.0013.001,700
Jul 4, 202412.8512.8512.8512.8512.85-
Jul 3, 202413.0013.0012.8512.8512.853,000
Jul 2, 202412.7512.7512.7512.7512.75300
Jun 28, 202412.7512.7512.7512.7512.75100
Jun 27, 202412.7512.7512.7512.7512.75700
Jun 26, 202412.9813.0012.9813.0013.001,500
Jun 25, 202412.8013.0012.8013.0013.002,000
Jun 24, 202413.0613.0613.0613.0613.06-
Jun 21, 202414.0014.0013.0613.0613.061,500
Jun 20, 202413.4813.4813.1013.4013.401,500
Jun 19, 202413.0513.0512.9912.9912.993,200
Jun 18, 202413.5013.5013.2513.2513.252,500
Jun 17, 202413.7913.7912.9313.4013.404,900
Jun 14, 202413.0013.0013.0013.0013.00300
Jun 13, 202413.0013.0013.0013.0013.00-
Jun 12, 202413.0013.0013.0013.0013.00-
Jun 11, 202413.0013.0013.0013.0013.00200
Jun 10, 202412.7512.7512.7312.7312.73300
Jun 7, 202413.5013.7513.0313.0313.039,500
Jun 6, 202412.5013.8812.5013.6713.6751,400