Sprott Physical Copper Trust (COP.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 5.12465373961 | 7.22 | 7.76 | 7.2 | 6886 | 7.43472932 | CS |
| 4 | 0.23 | 3.125 | 7.36 | 7.76 | 7.11 | 6066 | 7.2595094 | CS |
| 12 | 0.44 | 6.15384615385 | 7.15 | 7.76 | 6.01 | 6729 | 6.97541646 | CS |
| 26 | -0.62 | -7.55176613886 | 8.21 | 9.05 | 6.01 | 4630 | 7.4537292 | CS |
| 52 | -2.41 | -24.1 | 10 | 10.05 | 6.01 | 7581 | 8.56523952 | CS |
| 156 | -2.41 | -24.1 | 10 | 10.05 | 6.01 | 7581 | 8.56523952 | CS |
| 260 | -2.41 | -24.1 | 10 | 10.05 | 6.01 | 7581 | 8.56523952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 7.59 | 0.16 | 2.15 | 7.62 | 7.76 | 7.59 | 13350 |
| 1739486400 | 7.43 | -0.12 | -1.59 | 7.56 | 7.6 | 7.43 | 6660 |
| 1739400000 | 7.55 | 0.15 | 2.03 | 7.4 | 7.55 | 7.4 | 7400 |
| 1739313600 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5 | 7.33 | 6822 |
| 1739227200 | 7.5 | 0.13 | 1.76 | 7.58 | 7.58 | 7.4 | 2250 |
| 1738968000 | 7.37 | 0.03 | 0.41 | 7.22 | 7.4 | 7.2 | 11300 |
| 1738881600 | 7.34 | 0.23 | 3.23 | 7.34 | 7.34 | 7.34 | 100 |
| 1738795200 | 7.11 | -0.09 | -1.25 | 7.3 | 7.3 | 7.11 | 700 |
| 1738708800 | 7.2 | 0.09 | 1.27 | 7.2 | 7.25 | 7.2 | 9200 |
| 1738622400 | 7.11 | -0.14 | -1.93 | 7.11 | 7.11 | 7.11 | 300 |
| 1738363200 | 7.25 | 0.06 | 0.83 | 7.25 | 7.25 | 7.21 | 3850 |
| 1738276800 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1738190400 | 7.19 | 0.08 | 1.13 | 7.19 | 7.19 | 7.19 | 400 |
| 1738104000 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1738017600 | 7.11 | -0.09 | -1.25 | 7.2 | 7.2 | 7.11 | 3100 |
| 1737758400 | 7.2 | 0 | 0.00 | 7.25 | 7.35 | 7.2 | 4930 |
| 1737672000 | 7.2 | -0.1 | -1.37 | 7.23 | 7.27 | 7.18 | 13800 |
| 1737585600 | 7.3 | -0.01 | -0.14 | 7.3 | 7.33 | 7.3 | 7600 |
| 1737499200 | 7.31 | 0.08 | 1.11 | 7.31 | 7.31 | 7.31 | 110 |
| 1737412800 | 7.23 | 0.08 | 1.12 | 7.25 | 7.29 | 7.23 | 8400 |
| 1737153600 | 7.15 | 0.14 | 2.00 | 7.36 | 7.36 | 7.15 | 34400 |
| 1737067200 | 7.01 | 0.01 | 0.14 | 7 | 7.21 | 7 | 10300 |
| 1736980800 | 7 | -0.2 | -2.78 | 7.075 | 7.08 | 7 | 11500 |
| 1736894400 | 7.2 | 0.28 | 4.05 | 7.16 | 7.2 | 7.16 | 300 |
| 1736808000 | 6.92 | -0.05 | -0.72 | 7.04 | 7.04 | 6.92 | 400 |
| 1736548800 | 6.97 | -0.06 | -0.85 | 7.1 | 7.1 | 6.97 | 4416 |
| 1736462400 | 7.03 | 0.12 | 1.74 | 7.03 | 7.03 | 7.03 | 100 |
| 1736376000 | 6.91 | -0.19 | -2.68 | 7.1 | 7.1 | 6.79 | 2305 |
| 1736289600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1736203200 | 7.1 | 0.35 | 5.19 | 6.98 | 7.1 | 6.66 | 12400 |
| 1735944000 | 6.75 | 0.17 | 2.58 | 6.75 | 6.75 | 6.75 | 100 |
| 1735857600 | 6.58 | 0.05 | 0.77 | 6.74 | 6.74 | 6.55 | 8395 |
| 1735684800 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1735598400 | 6.53 | 0.09 | 1.40 | 6.77 | 6.77 | 6.5 | 1200 |
| 1735339200 | 6.44 | -0.21 | -3.16 | 6.5599999 | 6.5599999 | 6.35 | 1100 |
| 1735069200 | 6.65 | 0.19 | 2.94 | 6.64 | 6.65 | 6.64 | 1200 |
| 1734993600 | 6.46 | 0.11 | 1.73 | 6.35 | 6.7 | 6.3 | 1558 |
| 1734734400 | 6.35 | -0.18 | -2.76 | 6.53 | 6.62 | 6.01 | 28814 |
| 1734648000 | 6.53 | 0.11 | 1.71 | 6.6 | 6.64 | 6.35 | 6150 |
| 1734561600 | 6.42 | -0.23 | -3.46 | 6.65 | 6.65 | 6.32 | 6815 |
| 1734475200 | 6.65 | -0.15 | -2.21 | 6.85 | 6.85 | 6.65 | 64300 |
| 1734388800 | 6.8 | 0.15 | 2.26 | 6.8 | 6.8 | 6.8 | 1000 |
| 1734129600 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 444 |
| 1734043200 | 6.7 | -0.05 | -0.74 | 7 | 7 | 6.7 | 10575 |
| 1733956800 | 6.75 | -0.4 | -5.59 | 7.17 | 7.18 | 6.75 | 5125 |
| 1733870400 | 7.15 | -0.08 | -1.11 | 7.24 | 7.24 | 7.15 | 36413 |
| 1733784000 | 7.23 | 0.03 | 0.42 | 7.34 | 7.34 | 7.23 | 4900 |
| 1733524800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 550 |
| 1733438400 | 7.2 | 0 | 0.00 | 7.2 | 7.3 | 7.2 | 10025 |
| 1733352000 | 7.2 | -0.13 | -1.77 | 7.21 | 7.21 | 7.2 | 12200 |
| 1733265600 | 7.33 | 0.04 | 0.55 | 7.36 | 7.36 | 7.23 | 2550 |
| 1733179200 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 5800 |
| 1732920000 | 7.29 | 0 | 0.00 | 7.31 | 7.31 | 7.29 | 1000 |
| 1732833600 | 7.29 | -0.06 | -0.82 | 7.35 | 7.35 | 7.29 | 3850 |
| 1732747200 | 7.35 | 0.15 | 2.08 | 7.35 | 7.35 | 7.35 | 300 |
| 1732660800 | 7.2 | -0.15 | -2.04 | 7.39 | 7.39 | 7.2 | 2220 |
| 1732574400 | 7.35 | 0.02 | 0.27 | 7.37 | 7.37 | 7.35 | 1100 |
| 1732315200 | 7.33 | -0.06 | -0.81 | 7.15 | 7.33 | 7.15 | 2800 |
| 1732228800 | 7.39 | 0.04 | 0.54 | 7.28 | 7.39 | 7.28 | 1000 |
| 1732142400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 67 |
| 1732056000 | 7.35 | 0.2 | 2.80 | 7.15 | 7.45 | 7.15 | 2500 |
| 1731969600 | 7.15 | -0.01 | -0.14 | 7.15 | 7.15 | 7.15 | 300 |
| 1731710400 | 7.16 | -0.03 | -0.42 | 7.21 | 7.21 | 7.15 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
