Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	10.180	10.250	10.050	10.140	10.140	17,700
2024-11-15	10.160	10.180	10.080	10.130	10.130	2,400
2024-11-14	10.300	10.410	9.800	10.020	10.020	11,700
2024-11-13	10.910	11.000	10.300	10.310	10.310	10,900
2024-11-12	11.400	11.400	11.000	11.050	11.050	5,500
2024-11-11	11.300	11.360	11.300	11.360	11.360	900
2024-11-08	11.400	11.400	11.100	11.300	11.300	4,800
2024-11-07	11.410	11.410	11.410	11.410	11.410	0
2024-11-06	11.320	11.410	11.280	11.410	11.410	1,800
2024-11-05	11.410	11.450	11.350	11.350	11.350	800
2024-11-04	11.560	11.560	11.300	11.410	11.410	4,000
2024-11-01	11.500	11.560	11.330	11.560	11.560	1,300
2024-10-31	11.390	11.390	11.310	11.350	11.350	17,200
2024-10-30	11.370	11.400	11.370	11.390	11.390	2,400
2024-10-29	11.550	11.550	11.450	11.450	11.450	3,800
2024-10-28	11.630	11.630	11.550	11.630	11.630	7,900
2024-10-25	11.600	11.680	11.390	11.630	11.630	6,300
2024-10-24	11.700	11.700	11.410	11.600	11.600	3,100
2024-10-23	11.740	11.800	11.590	11.590	11.590	2,800
2024-10-22	11.500	11.800	11.330	11.720	11.720	4,100
2024-10-21	11.660	11.720	11.330	11.430	11.430	19,300
2024-10-18	11.760	11.760	11.760	11.760	11.760	100
2024-10-17	11.610	11.880	11.610	11.740	11.740	1,500
2024-10-16	11.580	11.830	11.440	11.720	11.720	8,100
2024-10-15	11.690	11.800	11.580	11.580	11.580	7,500
2024-10-11	11.700	11.700	11.680	11.690	11.690	2,400
2024-10-10	11.440	11.440	11.440	11.440	11.440	0
2024-10-09	11.550	11.550	11.440	11.440	11.440	200
2024-10-08	11.750	11.950	11.300	11.730	11.730	18,400
2024-10-07	11.670	11.670	11.670	11.670	11.670	500
2024-10-04	12.220	12.220	11.660	11.900	11.900	2,100
2024-10-03	11.440	12.360	11.440	12.360	12.360	2,800
2024-10-02	11.740	11.740	11.290	11.370	11.370	2,800
2024-10-01	12.200	12.200	11.730	11.730	11.730	800
2024-09-30	12.080	12.080	11.470	11.470	11.470	13,500
2024-09-27	12.480	12.480	11.910	11.910	11.910	5,400
2024-09-26	11.950	12.200	11.950	12.040	12.040	15,900
2024-09-25	11.750	12.090	11.700	11.920	11.920	9,300
2024-09-24	11.500	11.730	11.490	11.730	11.730	5,400
2024-09-23	11.380	11.390	11.200	11.360	11.360	6,200
2024-09-20	11.360	11.500	11.360	11.450	11.450	700
2024-09-19	11.100	11.510	11.090	11.310	11.310	3,700
2024-09-18	11.400	11.400	11.400	11.400	11.400	100
2024-09-17	11.500	11.500	11.400	11.400	11.400	2,600
2024-09-16	11.410	11.500	11.410	11.500	11.500	400
2024-09-13	11.630	11.630	11.240	11.550	11.550	14,200
2024-09-12	11.440	11.560	11.440	11.560	11.560	300
2024-09-11	11.150	11.380	11.000	11.260	11.260	2,900
2024-09-10	11.020	11.020	11.020	11.020	11.020	0
2024-09-09	11.120	11.270	11.020	11.020	11.020	700
2024-09-06	11.190	11.190	11.000	11.000	11.000	400
2024-09-05	11.230	11.240	11.130	11.230	11.230	4,600
2024-09-04	11.200	11.200	11.130	11.130	11.130	1,600
2024-09-03	11.240	11.330	11.140	11.330	11.330	700
2024-08-30	11.440	11.440	11.370	11.440	11.440	500
2024-08-29	11.580	11.700	11.580	11.680	11.680	1,000
2024-08-28	11.460	11.460	11.370	11.370	11.370	500
2024-08-27	11.580	11.590	11.580	11.590	11.590	1,100
2024-08-26	11.440	11.550	11.440	11.550	11.550	8,200
2024-08-23	11.610	11.620	11.550	11.580	11.580	4,100

← NewerPage 9 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.