Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 11.610 | 11.620 | 11.550 | 11.580 | 11.580 | 4,100 |
| 2024-08-22 | 11.650 | 11.660 | 11.650 | 11.650 | 11.650 | 1,500 |
| 2024-08-21 | 11.720 | 11.720 | 11.700 | 11.700 | 11.700 | 7,500 |
| 2024-08-20 | 11.690 | 11.690 | 11.610 | 11.650 | 11.650 | 2,400 |
| 2024-08-19 | 11.630 | 11.630 | 11.550 | 11.550 | 11.550 | 1,500 |
| 2024-08-16 | 11.650 | 11.650 | 11.630 | 11.630 | 11.630 | 600 |
| 2024-08-15 | 11.500 | 11.500 | 11.440 | 11.500 | 11.500 | 17,300 |
| 2024-08-14 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 2,900 |
| 2024-08-13 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 100 |
| 2024-08-12 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 100 |
| 2024-08-09 | 11.210 | 11.340 | 11.130 | 11.150 | 11.150 | 3,400 |
| 2024-08-08 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 2,000 |
| 2024-08-07 | 11.400 | 11.400 | 11.210 | 11.210 | 11.210 | 3,400 |
| 2024-08-06 | 11.950 | 11.950 | 11.610 | 11.720 | 11.720 | 900 |
| 2024-08-02 | 11.610 | 11.650 | 11.600 | 11.650 | 11.650 | 1,500 |
| 2024-08-01 | 11.690 | 11.750 | 11.600 | 11.600 | 11.600 | 9,300 |
| 2024-07-31 | 11.630 | 11.630 | 11.630 | 11.630 | 11.630 | 200 |
| 2024-07-30 | 11.610 | 11.610 | 11.610 | 11.610 | 11.610 | 100 |
| 2024-07-29 | 11.610 | 11.610 | 11.520 | 11.520 | 11.520 | 1,400 |
| 2024-07-26 | 11.740 | 11.750 | 11.680 | 11.700 | 11.700 | 22,800 |
| 2024-07-25 | 11.610 | 11.800 | 11.410 | 11.600 | 11.600 | 28,900 |
| 2024-07-24 | 11.700 | 11.740 | 11.500 | 11.740 | 11.740 | 1,800 |
| 2024-07-23 | 12.010 | 12.010 | 11.590 | 11.800 | 11.800 | 1,700 |
| 2024-07-22 | 12.010 | 12.010 | 12.000 | 12.000 | 12.000 | 1,400 |
| 2024-07-19 | 12.240 | 12.240 | 12.230 | 12.230 | 12.230 | 900 |
| 2024-07-18 | 12.280 | 12.280 | 12.270 | 12.270 | 12.270 | 1,500 |
| 2024-07-17 | 12.450 | 12.450 | 12.380 | 12.390 | 12.390 | 3,800 |
| 2024-07-16 | 12.650 | 12.650 | 12.500 | 12.500 | 12.500 | 7,500 |
| 2024-07-15 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 600 |
| 2024-07-12 | 12.590 | 12.600 | 12.590 | 12.590 | 12.590 | 600 |
| 2024-07-11 | 12.460 | 12.460 | 12.450 | 12.450 | 12.450 | 700 |
| 2024-07-10 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 2,200 |
| 2024-07-09 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2024-07-08 | 13.000 | 13.000 | 12.750 | 12.750 | 12.750 | 3,700 |
| 2024-07-05 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,700 |
| 2024-07-04 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 0 |
| 2024-07-03 | 13.000 | 13.000 | 12.850 | 12.850 | 12.850 | 3,000 |
| 2024-07-02 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 300 |
| 2024-06-28 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 100 |
| 2024-06-27 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 700 |
| 2024-06-26 | 12.980 | 13.000 | 12.980 | 13.000 | 13.000 | 1,500 |
| 2024-06-25 | 12.800 | 13.000 | 12.800 | 13.000 | 13.000 | 2,000 |
| 2024-06-24 | 13.060 | 13.060 | 13.060 | 13.060 | 13.060 | 0 |
| 2024-06-21 | 14.000 | 14.000 | 13.060 | 13.060 | 13.060 | 1,500 |
| 2024-06-20 | 13.480 | 13.480 | 13.100 | 13.400 | 13.400 | 1,500 |
| 2024-06-19 | 13.050 | 13.050 | 12.990 | 12.990 | 12.990 | 3,200 |
| 2024-06-18 | 13.500 | 13.500 | 13.250 | 13.250 | 13.250 | 2,500 |
| 2024-06-17 | 13.790 | 13.790 | 12.930 | 13.400 | 13.400 | 4,900 |
| 2024-06-14 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 300 |
| 2024-06-13 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-06-12 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-06-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 200 |
| 2024-06-10 | 12.750 | 12.750 | 12.730 | 12.730 | 12.730 | 300 |
| 2024-06-07 | 13.500 | 13.750 | 13.030 | 13.030 | 13.030 | 9,500 |
| 2024-06-06 | 12.500 | 13.880 | 12.500 | 13.670 | 13.670 | 51,400 |
← NewerPage 10 of 10 · 595 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.