Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.930 | 17.140 | 16.610 | 16.640 | 16.640 | 67,022 |
| 2026-10-15 | 16.520 | 16.970 | 16.360 | 16.720 | 16.720 | 26,700 |
| 2026-10-14 | 17.130 | 17.360 | 16.880 | 16.930 | 16.930 | 60,000 |
| 2026-10-13 | 16.980 | 17.400 | 16.980 | 17.400 | 17.400 | 56,100 |
| 2026-10-09 | 17.260 | 17.270 | 16.930 | 17.150 | 17.150 | 16,700 |
| 2026-10-08 | 16.910 | 16.940 | 16.700 | 16.810 | 16.810 | 12,500 |
| 2026-10-07 | 16.920 | 17.170 | 16.920 | 17.050 | 17.050 | 11,600 |
| 2026-10-06 | 16.790 | 17.170 | 16.790 | 16.810 | 16.810 | 7,900 |
| 2026-10-05 | 17.190 | 17.470 | 16.980 | 17.060 | 17.060 | 36,400 |
| 2026-10-02 | 17.780 | 17.780 | 17.250 | 17.250 | 17.250 | 72,500 |
| 2026-10-01 | 17.490 | 17.500 | 17.200 | 17.480 | 17.480 | 45,100 |
| 2026-09-30 | 17.930 | 17.930 | 17.280 | 17.360 | 17.360 | 38,000 |
| 2026-09-29 | 17.220 | 17.800 | 17.220 | 17.720 | 17.720 | 54,200 |
| 2026-09-28 | 17.170 | 17.610 | 16.935 | 17.520 | 17.520 | 57,500 |
| 2026-09-25 | 16.940 | 17.440 | 16.830 | 17.220 | 17.220 | 28,000 |
| 2026-09-24 | 16.480 | 16.850 | 16.480 | 16.740 | 16.740 | 5,400 |
| 2026-09-23 | 17.380 | 17.390 | 16.740 | 16.760 | 16.760 | 14,700 |
| 2026-09-22 | 17.140 | 17.570 | 17.140 | 17.520 | 17.520 | 19,900 |
| 2026-09-21 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 10,000 |
| 2026-09-18 | 16.570 | 17.020 | 16.570 | 16.640 | 16.640 | 32,600 |
| 2026-09-17 | 15.950 | 16.500 | 15.820 | 16.400 | 16.400 | 12,500 |
| 2026-09-16 | 16.480 | 16.480 | 15.650 | 15.880 | 15.880 | 24,600 |
| 2026-09-15 | 16.470 | 16.470 | 16.080 | 16.180 | 16.180 | 6,900 |
| 2026-09-14 | 16.180 | 16.290 | 15.950 | 16.070 | 16.070 | 20,200 |
| 2026-09-11 | 16.710 | 16.720 | 16.240 | 16.260 | 16.260 | 19,200 |
| 2026-09-10 | 16.490 | 16.760 | 16.150 | 16.150 | 16.150 | 19,800 |
| 2026-09-09 | 16.750 | 17.260 | 16.750 | 17.000 | 17.000 | 40,000 |
| 2026-09-08 | 16.940 | 16.940 | 16.550 | 16.750 | 16.750 | 15,300 |
| 2026-09-04 | 16.490 | 16.720 | 16.490 | 16.490 | 16.490 | 4,400 |
| 2026-09-03 | 16.570 | 16.570 | 16.350 | 16.520 | 16.520 | 9,000 |
| 2026-09-02 | 16.340 | 16.480 | 16.100 | 16.350 | 16.350 | 13,000 |
| 2026-09-01 | 16.600 | 16.600 | 16.080 | 16.100 | 16.100 | 9,900 |
| 2026-08-31 | 16.670 | 16.670 | 16.380 | 16.440 | 16.440 | 9,400 |
| 2026-08-28 | 16.300 | 16.500 | 16.260 | 16.380 | 16.380 | 18,700 |
| 2026-08-27 | 17.100 | 17.100 | 16.400 | 16.410 | 16.410 | 12,200 |
| 2026-08-26 | 16.710 | 16.800 | 16.620 | 16.740 | 16.740 | 11,300 |
| 2026-08-25 | 16.750 | 16.860 | 16.590 | 16.640 | 16.640 | 15,600 |
| 2026-08-24 | 17.450 | 17.450 | 16.670 | 16.750 | 16.750 | 16,600 |
| 2026-08-21 | 16.840 | 17.080 | 16.580 | 16.650 | 16.650 | 16,400 |
| 2026-08-20 | 16.915 | 16.920 | 16.380 | 16.490 | 16.490 | 11,500 |
| 2026-08-19 | 16.970 | 17.120 | 16.650 | 17.050 | 17.050 | 11,600 |
| 2026-08-18 | 16.750 | 17.140 | 16.660 | 17.140 | 17.140 | 38,100 |
| 2026-08-17 | 16.940 | 16.940 | 16.620 | 16.900 | 16.900 | 9,500 |
| 2026-08-14 | 16.560 | 16.810 | 16.420 | 16.800 | 16.800 | 5,300 |
| 2026-08-13 | 16.510 | 16.760 | 16.400 | 16.630 | 16.630 | 5,200 |
| 2026-08-12 | 16.490 | 16.660 | 16.400 | 16.610 | 16.610 | 13,000 |
| 2026-08-11 | 16.350 | 16.480 | 16.180 | 16.480 | 16.480 | 8,212 |
| 2026-08-10 | 16.480 | 16.480 | 15.850 | 16.260 | 16.260 | 12,900 |
| 2026-08-07 | 16.430 | 16.430 | 15.710 | 16.110 | 16.110 | 10,200 |
| 2026-08-06 | 16.000 | 16.430 | 15.590 | 15.900 | 15.900 | 15,600 |
| 2026-08-05 | 16.070 | 16.170 | 15.900 | 15.990 | 15.990 | 6,500 |
| 2026-08-04 | 15.510 | 16.000 | 15.510 | 15.940 | 15.940 | 27,900 |
| 2026-07-31 | 15.410 | 15.640 | 15.280 | 15.400 | 15.400 | 17,800 |
| 2026-07-30 | 15.390 | 15.560 | 15.040 | 15.260 | 15.260 | 5,500 |
| 2026-07-29 | 15.800 | 15.800 | 15.000 | 15.020 | 15.020 | 10,700 |
| 2026-07-28 | 15.890 | 15.920 | 15.670 | 15.670 | 15.670 | 8,300 |
| 2026-07-27 | 15.390 | 16.290 | 15.200 | 15.910 | 15.910 | 19,200 |
| 2026-07-24 | 15.210 | 15.560 | 15.010 | 15.270 | 15.270 | 17,900 |
| 2026-07-23 | 16.010 | 16.050 | 15.420 | 15.420 | 15.420 | 5,600 |
| 2026-07-22 | 16.240 | 16.500 | 16.010 | 16.010 | 16.010 | 14,500 |
Page 1 of 10 · 593 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.