Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.930	13.940	13.830	13.850	13.850	33,800
2025-10-31	13.690	13.850	13.690	13.850	13.850	59,000
2025-10-30	13.610	13.800	13.610	13.800	13.800	10,700
2025-10-29	13.810	13.810	13.680	13.800	13.800	14,600
2025-10-28	13.390	13.830	13.390	13.790	13.790	3,400
2025-10-27	13.960	13.960	13.570	13.780	13.780	16,100
2025-10-24	13.320	13.540	13.290	13.510	13.510	800
2025-10-23	12.770	13.570	12.770	13.320	13.320	7,100
2025-10-22	13.180	13.180	12.600	12.760	12.760	10,400
2025-10-21	13.640	13.640	13.180	13.180	13.180	18,300
2025-10-20	13.690	13.710	13.580	13.580	13.580	6,000
2025-10-17	13.500	13.720	13.430	13.710	13.710	7,900
2025-10-16	13.800	13.920	13.720	13.720	13.720	28,100
2025-10-15	13.800	13.850	13.790	13.850	13.850	2,000
2025-10-14	13.770	13.890	13.750	13.790	13.790	17,400
2025-10-10	13.810	13.980	13.310	13.500	13.500	32,800
2025-10-09	13.880	13.960	13.750	13.850	13.850	25,900
2025-10-08	13.670	13.810	13.670	13.790	13.790	29,900
2025-10-07	13.730	13.740	13.510	13.640	13.640	18,200
2025-10-06	13.770	13.880	13.610	13.630	13.630	16,900
2025-10-03	13.410	13.580	13.410	13.570	13.570	4,900
2025-10-02	13.250	13.310	13.240	13.300	13.300	18,500
2025-10-01	12.950	13.200	12.950	13.190	13.190	13,500
2025-09-30	13.010	13.140	12.900	12.970	12.970	10,400
2025-09-29	12.500	13.100	12.450	12.940	12.940	18,100
2025-09-26	12.420	12.430	12.300	12.430	12.430	4,000
2025-09-25	12.470	12.470	11.990	12.420	12.420	34,700
2025-09-24	11.750	12.180	11.750	12.110	12.110	10,700
2025-09-23	11.320	11.840	11.250	11.840	11.840	25,700
2025-09-22	11.230	11.270	11.110	11.250	11.250	2,300
2025-09-19	11.250	11.490	11.050	11.230	11.230	12,000
2025-09-18	11.330	11.430	11.050	11.410	11.410	15,700
2025-09-17	10.990	11.450	10.730	11.450	11.450	17,000
2025-09-16	10.600	10.830	10.530	10.810	10.810	21,300
2025-09-15	10.530	10.580	10.460	10.580	10.580	12,100
2025-09-12	10.500	10.510	10.470	10.470	10.470	2,300
2025-09-11	10.450	10.580	10.450	10.550	10.550	40,700
2025-09-10	10.500	10.590	10.460	10.460	10.460	8,200
2025-09-09	10.340	10.540	10.250	10.530	10.530	9,200
2025-09-08	10.160	10.450	10.160	10.260	10.260	13,500
2025-09-05	10.100	10.230	10.090	10.230	10.230	33,000
2025-09-04	10.180	10.180	9.970	10.070	10.070	4,000
2025-09-03	10.090	10.210	10.090	10.210	10.210	5,300
2025-09-02	9.810	10.100	9.810	10.090	10.090	11,800
2025-08-29	9.840	10.100	9.840	10.020	10.020	1,800
2025-08-28	9.890	10.090	9.790	9.790	9.790	7,800
2025-08-27	9.960	9.960	9.800	9.800	9.800	300
2025-08-26	9.950	9.980	9.810	9.810	9.810	2,000
2025-08-25	9.850	9.880	9.760	9.880	9.880	1,200
2025-08-22	9.990	9.990	9.650	9.690	9.690	8,400
2025-08-21	9.760	9.950	9.660	9.940	9.940	9,800
2025-08-20	9.990	9.990	9.750	9.750	9.750	6,200
2025-08-19	9.730	10.000	9.730	10.000	10.000	7,800
2025-08-18	9.590	9.750	9.590	9.670	9.670	7,100
2025-08-15	9.730	10.000	9.600	9.600	9.600	10,800
2025-08-14	9.840	10.000	9.840	9.950	9.950	2,700
2025-08-13	9.830	9.990	9.830	9.910	9.910	2,300
2025-08-12	10.130	10.130	9.800	9.990	9.990	8,000
2025-08-11	10.140	10.220	9.840	10.220	10.220	2,800
2025-08-08	9.890	10.140	9.800	10.000	10.000	12,600

← NewerPage 5 of 10 · 594 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.