Sprott Physical Copper Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.240	16.500	16.010	16.010	16.010	14,500
2026-07-21	15.990	16.190	15.520	16.020	16.020	12,000
2026-07-20	14.730	15.780	14.730	15.690	15.690	13,400
2026-07-17	14.990	14.990	14.490	14.490	14.490	8,600
2026-07-16	14.560	14.910	14.560	14.770	14.770	17,000
2026-07-15	15.000	15.000	14.650	14.660	14.660	15,700
2026-07-14	15.470	15.470	14.850	15.080	15.080	23,100
2026-07-13	15.490	15.490	14.640	14.780	14.780	11,300
2026-07-10	15.120	15.400	14.970	15.170	15.170	24,300
2026-07-09	15.460	15.460	14.980	15.120	15.120	27,700
2026-07-08	15.300	15.330	15.220	15.320	15.320	8,700
2026-07-07	15.960	15.960	15.280	15.440	15.440	21,300
2026-07-06	16.190	16.380	15.660	15.960	15.960	42,200
2026-07-03	16.000	16.040	15.950	16.040	16.040	1,800
2026-07-02	15.950	16.150	15.750	15.970	15.970	17,700
2026-06-30	16.470	16.480	16.150	16.150	16.150	5,200
2026-06-29	16.220	16.480	16.030	16.040	16.040	14,200
2026-06-26	16.250	16.750	16.050	16.050	16.050	13,200
2026-06-25	16.490	16.490	16.170	16.190	16.190	10,000
2026-06-24	16.590	16.940	16.060	16.100	16.100	19,700
2026-06-23	16.860	17.160	16.450	16.450	16.450	13,200
2026-06-22	17.240	17.680	17.230	17.450	17.450	18,200
2026-06-19	16.970	17.490	16.970	17.270	17.270	47,000
2026-06-18	16.700	17.280	16.660	17.280	17.280	35,400
2026-06-17	16.340	16.700	16.340	16.580	16.580	2,600
2026-06-16	16.890	16.890	16.600	16.600	16.600	4,300
2026-06-15	17.000	17.000	16.480	16.610	16.610	21,700
2026-06-12	15.800	16.750	15.800	16.750	16.750	8,900
2026-06-11	15.780	16.560	15.780	16.260	16.260	16,700
2026-06-10	16.900	16.900	16.000	16.000	16.000	4,400
2026-06-09	16.410	16.970	16.190	16.350	16.350	8,400
2026-06-08	16.390	16.980	16.390	16.630	16.630	26,800
2026-06-05	16.470	16.990	16.380	16.380	16.380	18,700
2026-06-04	17.000	17.460	16.900	17.170	17.170	25,100
2026-06-03	16.960	17.170	16.720	16.720	16.720	30,200
2026-06-02	16.350	17.060	16.310	16.860	16.860	31,200
2026-06-01	16.210	16.440	15.630	16.350	16.350	35,700
2026-05-29	16.370	16.440	15.930	15.960	15.960	22,900
2026-05-28	16.160	16.540	16.110	16.370	16.370	8,300
2026-05-27	16.400	16.430	15.880	16.000	16.000	15,800
2026-05-26	16.845	16.845	16.370	16.430	16.430	22,000
2026-05-25	16.830	17.100	16.830	17.070	17.070	3,200
2026-05-22	16.540	16.990	16.540	16.670	16.670	40,400
2026-05-21	17.000	17.000	16.560	16.560	16.560	9,700
2026-05-20	16.660	16.980	16.660	16.930	16.930	6,700
2026-05-19	16.720	17.000	16.430	16.500	16.500	58,500
2026-05-15	17.120	17.430	16.720	16.910	16.910	67,600
2026-05-14	17.400	17.500	17.140	17.210	17.210	43,000
2026-05-13	17.230	17.420	17.230	17.420	17.420	34,800
2026-05-12	17.070	17.220	17.070	17.200	17.200	67,500
2026-05-11	16.690	17.000	16.690	16.970	16.970	202,800
2026-05-08	16.860	16.860	16.660	16.730	16.730	9,100
2026-05-07	16.150	16.720	16.150	16.720	16.720	17,600
2026-05-06	16.000	16.190	16.000	16.090	16.090	18,100
2026-05-05	15.650	16.000	15.650	15.810	15.810	16,500
2026-05-04	15.900	15.900	15.500	15.540	15.540	10,200
2026-05-01	15.890	16.050	15.890	15.920	15.920	12,200
2026-04-30	16.070	16.090	15.900	15.900	15.900	16,800
2026-04-29	16.180	16.180	15.870	15.870	15.870	12,100
2026-04-28	15.600	16.070	15.600	15.990	15.990	9,000

← NewerPage 2 of 3 · 126 trading daysOlder →

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.