Sprott Physical Copper Trust (TSX:COP.UN)
Canada
· Delayed Price · Currency is CAD 13.90
+0.10 (0.72%)
At close: Dec 4, 2025
TSX:COP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.95 | 13.95 | 13.83 | 13.84 | 13.84 | -0.43% | 18,501 |
| Dec 4, 2025 | 13.86 | 13.94 | 13.82 | 13.90 | 13.90 | 0.72% | 27,989 |
| Dec 3, 2025 | 13.80 | 13.90 | 13.73 | 13.80 | 13.80 | - | 60,314 |
| Dec 2, 2025 | 13.79 | 13.80 | 13.74 | 13.80 | 13.80 | - | 15,511 |
| Dec 1, 2025 | 13.85 | 13.85 | 13.74 | 13.80 | 13.80 | -0.36% | 12,403 |
| Nov 28, 2025 | 13.69 | 13.86 | 13.69 | 13.85 | 13.85 | - | 19,901 |
| Nov 27, 2025 | 13.91 | 14.00 | 13.80 | 13.85 | 13.85 | - | 8,285 |
| Nov 26, 2025 | 13.90 | 13.90 | 13.62 | 13.85 | 13.85 | 0.44% | 15,343 |
| Nov 25, 2025 | 13.45 | 13.79 | 13.42 | 13.79 | 13.79 | 3.30% | 18,286 |
| Nov 24, 2025 | 13.06 | 13.35 | 13.06 | 13.35 | 13.35 | 1.68% | 11,826 |
| Nov 21, 2025 | 13.09 | 13.30 | 13.00 | 13.13 | 13.13 | -0.53% | 14,125 |
| Nov 20, 2025 | 13.30 | 13.30 | 13.13 | 13.20 | 13.20 | -0.75% | 9,812 |
| Nov 19, 2025 | 13.04 | 13.48 | 13.04 | 13.30 | 13.30 | 0.08% | 4,091 |
| Nov 18, 2025 | 13.30 | 13.31 | 13.12 | 13.29 | 13.29 | -0.08% | 9,954 |
| Nov 17, 2025 | 13.65 | 13.70 | 13.30 | 13.30 | 13.30 | -1.04% | 4,006 |
| Nov 14, 2025 | 13.30 | 13.60 | 13.06 | 13.44 | 13.44 | -0.59% | 8,711 |
| Nov 13, 2025 | 13.49 | 13.61 | 13.49 | 13.52 | 13.52 | - | 26,224 |
| Nov 12, 2025 | 13.50 | 13.52 | 13.40 | 13.52 | 13.52 | 0.15% | 17,052 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.33 | 13.50 | 13.50 | -0.15% | 14,150 |
| Nov 10, 2025 | 13.39 | 13.69 | 13.39 | 13.52 | 13.52 | 2.04% | 6,351 |
| Nov 7, 2025 | 13.26 | 13.26 | 13.25 | 13.25 | 13.25 | -1.12% | 493 |
| Nov 6, 2025 | 13.37 | 13.40 | 13.29 | 13.40 | 13.40 | 0.37% | 1,352 |
| Nov 5, 2025 | 13.78 | 13.78 | 13.31 | 13.35 | 13.35 | -1.98% | 9,035 |
| Nov 4, 2025 | 13.93 | 13.93 | 13.45 | 13.62 | 13.62 | -1.66% | 11,388 |
| Nov 3, 2025 | 13.93 | 13.94 | 13.83 | 13.85 | 13.85 | - | 33,847 |
| Oct 31, 2025 | 13.69 | 13.85 | 13.69 | 13.85 | 13.85 | 0.36% | 59,000 |
| Oct 30, 2025 | 13.61 | 13.80 | 13.61 | 13.80 | 13.80 | - | 10,690 |
| Oct 29, 2025 | 13.81 | 13.81 | 13.68 | 13.80 | 13.80 | 0.07% | 14,646 |
| Oct 28, 2025 | 13.39 | 13.83 | 13.39 | 13.79 | 13.79 | 0.07% | 3,362 |
| Oct 27, 2025 | 13.96 | 13.96 | 13.57 | 13.78 | 13.78 | 2.00% | 16,119 |
| Oct 24, 2025 | 13.32 | 13.54 | 13.29 | 13.51 | 13.51 | 1.43% | 810 |
| Oct 23, 2025 | 12.77 | 13.57 | 12.77 | 13.32 | 13.32 | 4.39% | 7,144 |
| Oct 22, 2025 | 13.18 | 13.18 | 12.60 | 12.76 | 12.76 | -3.19% | 10,365 |
| Oct 21, 2025 | 13.64 | 13.64 | 13.18 | 13.18 | 13.18 | -2.95% | 18,291 |
| Oct 20, 2025 | 13.69 | 13.71 | 13.58 | 13.58 | 13.58 | -0.95% | 5,980 |
| Oct 17, 2025 | 13.50 | 13.72 | 13.43 | 13.71 | 13.71 | -0.07% | 7,912 |
| Oct 16, 2025 | 13.80 | 13.92 | 13.72 | 13.72 | 13.72 | -0.94% | 28,135 |
| Oct 15, 2025 | 13.80 | 13.85 | 13.79 | 13.85 | 13.85 | 0.44% | 1,958 |
| Oct 14, 2025 | 13.77 | 13.89 | 13.75 | 13.79 | 13.79 | 2.15% | 17,445 |
| Oct 10, 2025 | 13.81 | 13.98 | 13.31 | 13.50 | 13.50 | -2.53% | 32,782 |
| Oct 9, 2025 | 13.88 | 13.96 | 13.75 | 13.85 | 13.85 | 0.44% | 25,877 |
| Oct 8, 2025 | 13.67 | 13.81 | 13.67 | 13.79 | 13.79 | 1.10% | 29,859 |
| Oct 7, 2025 | 13.73 | 13.74 | 13.51 | 13.64 | 13.64 | 0.07% | 18,215 |
| Oct 6, 2025 | 13.77 | 13.88 | 13.61 | 13.63 | 13.63 | 0.44% | 16,943 |
| Oct 3, 2025 | 13.41 | 13.58 | 13.41 | 13.57 | 13.57 | 2.03% | 4,911 |
| Oct 2, 2025 | 13.25 | 13.31 | 13.24 | 13.30 | 13.30 | 0.83% | 18,522 |
| Oct 1, 2025 | 12.95 | 13.20 | 12.95 | 13.19 | 13.19 | 1.70% | 13,536 |
| Sep 30, 2025 | 13.01 | 13.14 | 12.90 | 12.97 | 12.97 | 0.23% | 10,375 |
| Sep 29, 2025 | 12.50 | 13.10 | 12.45 | 12.94 | 12.94 | 4.10% | 18,064 |
| Sep 26, 2025 | 12.42 | 12.43 | 12.30 | 12.43 | 12.43 | 0.08% | 3,986 |
| Sep 25, 2025 | 12.47 | 12.47 | 11.99 | 12.42 | 12.42 | 2.56% | 34,695 |
| Sep 24, 2025 | 11.75 | 12.18 | 11.75 | 12.11 | 12.11 | 2.28% | 10,669 |
| Sep 23, 2025 | 11.32 | 11.84 | 11.25 | 11.84 | 11.84 | 5.24% | 25,733 |
| Sep 22, 2025 | 11.23 | 11.27 | 11.11 | 11.25 | 11.25 | 0.18% | 2,277 |
| Sep 19, 2025 | 11.25 | 11.49 | 11.05 | 11.23 | 11.23 | -1.58% | 11,985 |
| Sep 18, 2025 | 11.33 | 11.43 | 11.05 | 11.41 | 11.41 | -0.35% | 15,721 |
| Sep 17, 2025 | 10.99 | 11.45 | 10.73 | 11.45 | 11.45 | 5.92% | 17,047 |
| Sep 16, 2025 | 10.60 | 10.83 | 10.53 | 10.81 | 10.81 | 2.17% | 21,315 |
| Sep 15, 2025 | 10.53 | 10.58 | 10.46 | 10.58 | 10.58 | 1.05% | 12,102 |
| Sep 12, 2025 | 10.50 | 10.51 | 10.47 | 10.47 | 10.47 | -0.76% | 2,315 |
| Sep 11, 2025 | 10.45 | 10.58 | 10.45 | 10.55 | 10.55 | 0.86% | 40,701 |
| Sep 10, 2025 | 10.50 | 10.59 | 10.46 | 10.46 | 10.46 | -0.66% | 8,152 |
| Sep 9, 2025 | 10.34 | 10.54 | 10.25 | 10.53 | 10.53 | 2.63% | 9,175 |
| Sep 8, 2025 | 10.16 | 10.45 | 10.16 | 10.26 | 10.26 | 0.29% | 13,548 |
| Sep 5, 2025 | 10.10 | 10.23 | 10.09 | 10.23 | 10.23 | 1.59% | 33,002 |
| Sep 4, 2025 | 10.18 | 10.18 | 9.97 | 10.07 | 10.07 | -1.37% | 4,025 |
| Sep 3, 2025 | 10.09 | 10.21 | 10.09 | 10.21 | 10.21 | 1.19% | 5,336 |
| Sep 2, 2025 | 9.81 | 10.10 | 9.81 | 10.09 | 10.09 | 0.70% | 11,810 |
| Aug 29, 2025 | 9.84 | 10.10 | 9.84 | 10.02 | 10.02 | 2.35% | 1,824 |
| Aug 28, 2025 | 9.89 | 10.09 | 9.79 | 9.79 | 9.79 | -0.10% | 7,818 |
| Aug 27, 2025 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | -0.10% | 255 |
| Aug 26, 2025 | 9.95 | 9.98 | 9.81 | 9.81 | 9.81 | -0.71% | 1,958 |
| Aug 25, 2025 | 9.85 | 9.88 | 9.76 | 9.88 | 9.88 | 1.96% | 1,169 |
| Aug 22, 2025 | 9.99 | 9.99 | 9.65 | 9.69 | 9.69 | -2.52% | 8,423 |
| Aug 21, 2025 | 9.76 | 9.95 | 9.66 | 9.94 | 9.94 | 1.95% | 9,818 |
| Aug 20, 2025 | 9.99 | 9.99 | 9.75 | 9.75 | 9.75 | -2.50% | 6,208 |
| Aug 19, 2025 | 9.73 | 10.00 | 9.73 | 10.00 | 10.00 | 3.41% | 7,814 |
| Aug 18, 2025 | 9.59 | 9.75 | 9.59 | 9.67 | 9.67 | 0.73% | 7,134 |
| Aug 15, 2025 | 9.73 | 10.00 | 9.60 | 9.60 | 9.60 | -3.52% | 10,839 |
| Aug 14, 2025 | 9.84 | 10.00 | 9.84 | 9.95 | 9.95 | 0.40% | 2,660 |
| Aug 13, 2025 | 9.83 | 9.99 | 9.83 | 9.91 | 9.91 | -0.80% | 2,302 |
| Aug 12, 2025 | 10.13 | 10.13 | 9.80 | 9.99 | 9.99 | -2.25% | 7,962 |
| Aug 11, 2025 | 10.14 | 10.22 | 9.84 | 10.22 | 10.22 | 2.20% | 2,837 |
| Aug 8, 2025 | 9.89 | 10.14 | 9.80 | 10.00 | 10.00 | 2.25% | 12,629 |
| Aug 7, 2025 | 9.76 | 9.81 | 9.71 | 9.78 | 9.78 | 0.31% | 13,361 |
| Aug 6, 2025 | 9.99 | 9.99 | 9.75 | 9.75 | 9.75 | -0.71% | 5,568 |
| Aug 5, 2025 | 9.85 | 9.87 | 9.78 | 9.82 | 9.82 | 0.61% | 8,695 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.75 | 9.76 | 9.76 | -1.71% | 8,027 |
| Jul 31, 2025 | 9.80 | 9.93 | 9.65 | 9.93 | 9.93 | 0.91% | 7,865 |
| Jul 30, 2025 | 10.10 | 10.10 | 9.84 | 9.84 | 9.84 | -2.19% | 11,154 |
| Jul 29, 2025 | 10.00 | 10.08 | 10.00 | 10.06 | 10.06 | 1.00% | 3,804 |
| Jul 28, 2025 | 10.10 | 10.22 | 9.96 | 9.96 | 9.96 | -0.99% | 4,664 |
| Jul 25, 2025 | 9.97 | 10.08 | 9.95 | 10.06 | 10.06 | 0.60% | 3,036 |
| Jul 24, 2025 | 10.05 | 10.05 | 9.97 | 10.00 | 10.00 | -1.09% | 3,700 |
| Jul 23, 2025 | 10.00 | 10.11 | 9.97 | 10.11 | 10.11 | 0.80% | 3,564 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.00 | 10.03 | 10.03 | - | 3,871 |
| Jul 21, 2025 | 10.34 | 10.34 | 10.02 | 10.03 | 10.03 | 0.30% | 4,767 |
| Jul 18, 2025 | 10.02 | 10.05 | 9.97 | 10.00 | 10.00 | 0.50% | 8,757 |
| Jul 17, 2025 | 10.01 | 10.01 | 9.81 | 9.95 | 9.95 | 0.20% | 5,568 |
| Jul 16, 2025 | 9.91 | 10.00 | 9.76 | 9.93 | 9.93 | -0.40% | 31,520 |