Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.780	10.790	10.650	10.660	10.660	8,700
2025-02-12	10.740	10.830	10.740	10.790	10.790	2,500
2025-02-11	10.870	10.870	10.600	10.610	10.610	12,300
2025-02-10	10.760	11.350	10.440	10.800	10.800	7,500
2025-02-07	10.300	10.570	10.300	10.410	10.410	8,300
2025-02-06	10.400	10.400	10.400	10.400	10.400	200
2025-02-05	10.390	10.450	10.250	10.350	10.350	3,100
2025-02-04	10.570	10.610	10.300	10.300	10.300	6,700
2025-02-03	10.550	10.570	10.540	10.570	10.570	2,200
2025-01-31	10.610	10.610	10.550	10.550	10.550	500
2025-01-30	10.500	10.610	10.500	10.610	10.610	600
2025-01-29	10.250	10.400	10.250	10.400	10.400	300
2025-01-28	10.160	10.280	10.160	10.280	10.280	1,300
2025-01-27	10.260	10.440	10.050	10.130	10.130	4,900
2025-01-24	10.460	10.460	10.250	10.340	10.340	6,300
2025-01-23	10.460	10.560	10.380	10.440	10.440	2,000
2025-01-22	10.550	10.650	10.500	10.500	10.500	7,400
2025-01-21	10.490	10.500	10.490	10.500	10.500	200
2025-01-20	10.360	10.540	10.300	10.300	10.300	9,400
2025-01-17	10.280	10.550	10.280	10.550	10.550	7,200
2025-01-16	10.100	10.300	10.100	10.100	10.100	9,100
2025-01-15	10.100	10.200	10.020	10.020	10.020	12,000
2025-01-14	10.060	10.240	9.950	10.200	10.200	9,900
2025-01-13	9.910	10.240	9.910	10.190	10.190	2,900
2025-01-10	10.360	10.360	10.060	10.080	10.080	42,900
2025-01-09	10.100	10.250	10.100	10.250	10.250	5,600
2025-01-08	9.850	10.410	9.850	10.030	10.030	33,500
2025-01-07	9.950	9.950	9.850	9.850	9.850	1,400
2025-01-06	9.900	9.970	9.800	9.900	9.900	14,600
2025-01-03	9.830	9.880	9.720	9.720	9.720	700
2025-01-02	9.990	9.990	9.410	9.700	9.700	5,000
2024-12-31	9.490	9.650	9.410	9.550	9.550	1,200
2024-12-30	9.460	9.740	9.410	9.600	9.600	4,700
2024-12-27	9.620	9.880	9.060	9.640	9.640	14,600
2024-12-24	9.850	9.850	9.600	9.600	9.600	14,300
2024-12-23	9.230	9.620	9.230	9.620	9.620	4,500
2024-12-20	8.900	9.160	8.900	9.100	9.100	51,200
2024-12-19	9.400	9.420	9.090	9.200	9.200	7,700
2024-12-18	9.700	9.700	9.100	9.300	9.300	21,200
2024-12-17	9.770	9.790	9.500	9.580	9.580	75,700
2024-12-16	9.790	9.790	9.650	9.700	9.700	4,500
2024-12-13	9.620	9.700	9.550	9.600	9.600	6,000
2024-12-12	9.750	9.900	9.430	9.540	9.540	36,800
2024-12-11	10.150	10.150	9.500	9.500	9.500	24,700
2024-12-10	10.360	10.360	10.000	10.000	10.000	21,200
2024-12-09	10.480	10.480	10.300	10.350	10.350	10,800
2024-12-06	10.260	10.360	10.220	10.280	10.280	4,500
2024-12-05	10.150	10.150	10.090	10.090	10.090	11,300
2024-12-04	10.140	10.250	10.120	10.200	10.200	5,000
2024-12-03	10.500	10.500	10.150	10.200	10.200	18,700
2024-12-02	10.270	10.270	10.250	10.260	10.260	6,200
2024-11-29	10.300	10.300	10.290	10.290	10.290	5,300
2024-11-28	10.480	10.500	10.110	10.300	10.300	7,600
2024-11-27	10.290	10.300	10.290	10.300	10.300	1,800
2024-11-26	10.290	10.300	10.150	10.280	10.280	4,500
2024-11-25	10.100	10.480	10.100	10.220	10.220	3,600
2024-11-22	10.100	10.180	9.910	10.050	10.050	3,400
2024-11-21	10.690	10.690	10.080	10.320	10.320	5,400
2024-11-20	10.690	10.690	10.400	10.580	10.580	3,000
2024-11-19	10.050	10.700	10.000	10.290	10.290	6,100

← NewerPage 8 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.