Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.000	16.420	15.280	16.380	16.380	420,600
2026-01-28	16.000	16.000	14.730	15.000	15.000	447,100
2026-01-27	16.580	16.750	14.030	15.350	15.350	1,066,500
2026-01-26	16.610	16.810	16.450	16.650	16.650	302,400
2026-01-23	16.310	16.310	16.100	16.190	16.190	142,400
2026-01-22	17.000	17.270	16.480	16.650	16.650	101,000
2026-01-21	16.960	16.960	16.650	16.800	16.800	118,400
2026-01-20	17.790	17.900	16.010	16.790	16.790	214,700
2026-01-19	18.940	18.940	17.250	17.400	17.400	132,400
2026-01-16	17.360	18.680	17.150	17.470	17.470	344,900
2026-01-15	17.080	17.400	16.995	17.380	17.380	140,000
2026-01-14	17.360	17.360	16.800	17.010	17.010	136,100
2026-01-13	16.950	17.200	16.720	17.030	17.030	123,300
2026-01-12	17.350	17.350	16.670	16.670	16.670	143,100
2026-01-09	17.000	17.220	16.280	16.530	16.530	164,600
2026-01-08	16.900	17.700	16.740	17.240	17.240	53,900
2026-01-07	16.700	17.050	16.580	17.050	17.050	67,000
2026-01-06	16.410	16.500	16.250	16.490	16.490	85,900
2026-01-05	16.400	16.400	16.100	16.140	16.140	80,300
2026-01-02	15.970	16.070	15.930	15.930	15.930	41,600
2025-12-31	15.750	15.920	15.710	15.920	15.920	24,200
2025-12-30	15.780	15.780	15.650	15.660	15.660	52,700
2025-12-29	16.140	16.210	15.590	15.680	15.680	42,000
2025-12-24	15.380	15.380	15.200	15.380	15.380	15,900
2025-12-23	15.180	15.230	15.180	15.180	15.180	9,100
2025-12-22	15.250	15.250	14.940	15.020	15.020	27,400
2025-12-19	15.040	15.040	15.010	15.010	15.010	26,300
2025-12-18	14.970	15.020	14.900	15.010	15.010	42,600
2025-12-17	15.120	15.910	14.670	14.880	14.880	30,300
2025-12-16	14.490	14.970	14.280	14.970	14.970	15,800
2025-12-15	13.980	14.350	13.980	14.340	14.340	29,600
2025-12-12	14.070	14.270	13.980	13.980	13.980	17,600
2025-12-11	13.720	14.090	13.720	13.980	13.980	16,800
2025-12-10	13.780	13.830	13.710	13.710	13.710	11,800
2025-12-09	13.890	13.890	13.780	13.830	13.830	9,800
2025-12-08	13.840	13.870	13.760	13.870	13.870	18,800
2025-12-05	13.950	13.950	13.830	13.840	13.840	18,500
2025-12-04	13.860	13.940	13.820	13.900	13.900	28,000
2025-12-03	13.800	13.900	13.730	13.800	13.800	60,300
2025-12-02	13.790	13.800	13.740	13.800	13.800	15,500
2025-12-01	13.850	13.850	13.740	13.800	13.800	12,400
2025-11-28	13.690	13.860	13.690	13.850	13.850	19,900
2025-11-27	13.910	14.000	13.800	13.850	13.850	8,300
2025-11-26	13.900	13.900	13.620	13.850	13.850	15,300
2025-11-25	13.450	13.790	13.420	13.790	13.790	18,300
2025-11-24	13.060	13.350	13.060	13.350	13.350	11,800
2025-11-21	13.090	13.300	13.000	13.130	13.130	14,100
2025-11-20	13.300	13.300	13.130	13.200	13.200	9,800
2025-11-19	13.040	13.480	13.040	13.300	13.300	4,100
2025-11-18	13.300	13.310	13.120	13.290	13.290	10,000
2025-11-17	13.650	13.700	13.300	13.300	13.300	4,000
2025-11-14	13.300	13.600	13.060	13.440	13.440	8,700
2025-11-13	13.490	13.610	13.490	13.520	13.520	26,200
2025-11-12	13.500	13.520	13.400	13.520	13.520	17,100
2025-11-11	13.500	13.500	13.330	13.500	13.500	14,200
2025-11-10	13.390	13.690	13.390	13.520	13.520	6,400
2025-11-07	13.260	13.260	13.250	13.250	13.250	500
2025-11-06	13.370	13.400	13.290	13.400	13.400	1,400
2025-11-05	13.780	13.780	13.310	13.350	13.350	9,000
2025-11-04	13.930	13.930	13.450	13.620	13.620	11,400

← NewerPage 4 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.