Sprott Physical Copper Trust (COP.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -3.1903190319 | 9.09 | 9.22 | 8.8 | 9267 | 8.95852518 | CS |
| 4 | -0.52 | -5.57939914163 | 9.32 | 9.74 | 8.8 | 6773 | 9.20326174 | CS |
| 12 | -1.2 | -12 | 10 | 10.05 | 8.8 | 24654 | 9.74065745 | CS |
| 26 | -1.2 | -12 | 10 | 10.05 | 8.8 | 24654 | 9.74065745 | CS |
| 52 | -1.2 | -12 | 10 | 10.05 | 8.8 | 24654 | 9.74065745 | CS |
| 156 | -1.2 | -12 | 10 | 10.05 | 8.8 | 24654 | 9.74065745 | CS |
| 260 | -1.2 | -12 | 10 | 10.05 | 8.8 | 24654 | 9.74065745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 8.8 | -0.1 | -1.12 | 8.81 | 8.81 | 8.8 | 25000 |
| 1721425200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1721338800 | 8.9 | -0.11 | -1.22 | 9 | 9 | 8.9 | 17400 |
| 1721252400 | 9.01 | -0.21 | -2.28 | 9.09 | 9.09 | 9 | 8100 |
| 1721166000 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1721079600 | 9.22 | 0.03 | 0.33 | 9.09 | 9.22 | 9.09 | 2300 |
| 1720820400 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1720734000 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 300 |
| 1720647600 | 9.19 | -0.29 | -3.06 | 9.2 | 9.2 | 9.19 | 2800 |
| 1720561200 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1720474800 | 9.48 | 0.02 | 0.21 | 9.74 | 9.74 | 9.48 | 5200 |
| 1720215600 | 9.46 | 0.06 | 0.64 | 9.4 | 9.48 | 9.4 | 6800 |
| 1720129200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1720042800 | 9.4 | 0.17 | 1.84 | 9.5 | 9.5 | 9.4 | 14400 |
| 1719956400 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1719610800 | 9.23 | 0.03 | 0.33 | 9.27 | 9.27 | 9.23 | 1700 |
| 1719524400 | 9.2 | -0.26 | -2.75 | 9.3 | 9.3 | 9.2 | 12300 |
| 1719438000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1719351600 | 9.46 | -0.04 | -0.42 | 9.32 | 9.46 | 9.2899999 | 3200 |
| 1719265200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1719006000 | 9.5 | -0.05 | -0.52 | 9.5 | 9.5 | 9.5 | 5600 |
| 1718919600 | 9.55 | 0.25 | 2.69 | 9.55 | 9.85 | 9.55 | 3300 |
| 1718833200 | 9.3 | -0.11 | -1.17 | 9.8 | 9.8 | 9.3 | 16000 |
| 1718746800 | 9.41 | -0.3 | -3.09 | 9.7899999 | 9.7899999 | 9.41 | 18240 |
| 1718660400 | 9.71 | 0.26 | 2.75 | 9.7899999 | 9.7899999 | 9.41 | 17600 |
| 1718401200 | 9.45 | -0.15 | -1.56 | 9.45 | 9.45 | 9.45 | 4100 |
| 1718314800 | 9.6 | 0.15 | 1.59 | 9.6 | 9.6 | 9.6 | 2000 |
| 1718228400 | 9.45 | 0.12 | 1.29 | 9.43 | 9.45 | 9.43 | 4800 |
| 1718142000 | 9.33 | -0.17 | -1.79 | 9.44 | 9.5 | 9.33 | 4100 |
| 1718055600 | 9.5 | 0.24 | 2.59 | 9.25 | 9.5 | 9.25 | 4500 |
| 1717796400 | 9.26 | -0.74 | -7.40 | 9.75 | 10 | 9.26 | 61700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
