Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.000	16.220	16.000	16.020	16.020	11,700
2026-04-24	16.180	16.250	15.930	16.080	16.080	16,400
2026-04-23	16.000	16.030	15.830	15.890	15.890	30,400
2026-04-22	16.130	16.140	15.740	15.810	15.810	21,200
2026-04-21	15.630	15.940	15.510	15.510	15.510	17,000
2026-04-20	15.890	15.960	15.820	15.820	15.820	6,700
2026-04-17	15.810	15.980	15.760	15.850	15.850	26,900
2026-04-16	16.090	16.100	15.470	15.790	15.790	21,800
2026-04-15	16.060	16.060	15.830	15.940	15.940	35,700
2026-04-14	15.990	16.100	15.680	15.920	15.920	38,200
2026-04-13	14.630	15.890	14.250	15.680	15.680	108,800
2026-04-10	14.400	14.710	14.400	14.640	14.640	18,700
2026-04-09	14.230	14.490	14.200	14.400	14.400	11,800
2026-04-08	14.290	14.450	14.140	14.190	14.190	18,000
2026-04-07	13.560	13.940	13.560	13.780	13.780	14,900
2026-04-06	13.900	14.180	13.830	13.830	13.830	10,100
2026-04-02	13.200	14.100	13.200	13.960	13.960	21,000
2026-04-01	14.160	14.520	13.920	14.320	14.320	10,500
2026-03-31	13.680	14.500	13.680	14.410	14.410	29,400
2026-03-30	13.440	13.900	13.180	13.640	13.640	67,600
2026-03-27	13.200	13.500	13.140	13.250	13.250	13,900
2026-03-26	13.770	13.770	13.250	13.250	13.250	102,100
2026-03-25	13.320	13.720	13.300	13.300	13.300	31,900
2026-03-24	13.490	13.840	13.200	13.410	13.410	22,000
2026-03-23	13.080	13.790	12.750	13.540	13.540	49,100
2026-03-20	13.280	13.610	12.480	12.930	12.930	108,500
2026-03-19	13.850	13.910	12.580	13.330	13.330	193,200
2026-03-18	14.900	14.900	14.090	14.090	14.090	35,100
2026-03-17	15.270	15.370	14.760	14.920	14.920	33,200
2026-03-16	15.200	15.480	14.910	14.950	14.950	91,600
2026-03-13	15.240	15.420	14.980	15.120	15.120	43,541
2026-03-12	15.140	15.170	14.870	14.950	14.950	30,300
2026-03-11	15.230	15.320	14.720	15.190	15.190	21,453
2026-03-10	15.000	15.350	15.000	15.050	15.050	44,722
2026-03-09	15.100	15.320	14.600	15.070	15.070	67,096
2026-03-06	15.100	15.450	15.100	15.110	15.110	45,600
2026-03-05	16.060	16.060	15.340	15.360	15.360	39,800
2026-03-04	16.840	16.980	16.240	16.320	16.320	23,300
2026-03-03	16.650	16.720	16.300	16.700	16.700	48,200
2026-03-02	16.980	16.980	16.300	16.780	16.780	50,300
2026-02-27	16.550	16.720	16.490	16.680	16.680	55,900
2026-02-26	16.440	16.630	16.300	16.560	16.560	37,100
2026-02-25	16.250	16.450	16.250	16.450	16.450	51,000
2026-02-24	15.660	16.170	15.660	16.150	16.150	34,700
2026-02-23	15.900	15.900	15.640	15.640	15.640	75,300
2026-02-20	15.750	15.870	15.650	15.850	15.850	52,300
2026-02-19	15.710	15.750	15.000	15.680	15.680	53,300
2026-02-18	15.870	15.870	15.400	15.540	15.540	47,700
2026-02-17	15.990	15.990	15.540	15.690	15.690	33,200
2026-02-13	16.050	16.110	15.640	16.000	16.000	56,400
2026-02-12	16.300	16.400	15.930	15.930	15.930	51,000
2026-02-11	16.230	16.280	15.930	16.260	16.260	53,200
2026-02-10	16.190	16.190	15.920	15.970	15.970	17,100
2026-02-09	16.180	16.200	16.000	16.140	16.140	134,200
2026-02-06	16.000	16.210	15.770	16.010	16.010	56,100
2026-02-05	16.200	16.210	15.590	16.000	16.000	65,700
2026-02-04	16.650	16.650	15.580	16.340	16.340	91,400
2026-02-03	17.000	17.000	15.980	16.440	16.440	119,000
2026-02-02	16.600	16.890	16.480	16.820	16.820	112,700
2026-01-30	15.960	16.520	15.720	16.460	16.460	203,900

← NewerPage 3 of 5 · 251 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.