Global X Copper Producers Index ETF (COPP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 37.81 | 37.93 | 37.81 | 37.82 | 37.82 | 400 |
| Oct 03, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 300 |
| Oct 02, 2024 | 38.40 | 38.40 | 38.07 | 38.07 | 38.07 | 1,200 |
| Oct 01, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Sept 30, 2024 | 37.52 | 37.92 | 37.35 | 37.92 | 37.92 | 500 |
| Sept 27, 2024 | 38.25 | 38.25 | 38.00 | 38.12 | 38.12 | 4,500 |
| Sept 26, 2024 | 37.00 | 38.23 | 37.00 | 38.23 | 38.23 | 2,700 |
| Sept 25, 2024 | 36.50 | 36.50 | 36.45 | 36.45 | 36.45 | 400 |
| Sept 24, 2024 | 35.45 | 36.68 | 35.45 | 36.57 | 36.57 | 3,600 |
| Sept 23, 2024 | 34.81 | 35.00 | 34.81 | 35.00 | 35.00 | 300 |
| Sept 20, 2024 | 34.72 | 34.79 | 34.51 | 34.61 | 34.61 | 700 |
| Sept 19, 2024 | 34.84 | 35.00 | 34.79 | 34.79 | 34.79 | 700 |
| Sept 18, 2024 | 33.67 | 34.28 | 33.45 | 33.76 | 33.76 | 1,300 |
| Sept 17, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 200 |
| Sept 16, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 100 |
| Sept 13, 2024 | 32.94 | 33.15 | 32.94 | 33.15 | 33.15 | 600 |
| Sept 12, 2024 | 31.00 | 32.41 | 31.00 | 32.41 | 32.41 | 100 |
| Sept 11, 2024 | 31.00 | 31.00 | 30.65 | 31.00 | 31.00 | 800 |
| Sept 10, 2024 | 30.40 | 30.40 | 30.09 | 30.09 | 30.09 | 400 |
| Sept 09, 2024 | 30.62 | 30.62 | 30.52 | 30.52 | 30.52 | 400 |
| Sept 06, 2024 | 30.59 | 30.59 | 30.00 | 30.21 | 30.21 | 7,600 |
| Sept 05, 2024 | 31.20 | 31.41 | 31.03 | 31.07 | 31.07 | 1,200 |
| Sept 04, 2024 | 31.11 | 31.50 | 31.09 | 31.09 | 31.09 | 1,400 |
| Sept 03, 2024 | 33.45 | 33.45 | 31.15 | 31.15 | 31.15 | 1,500 |
| Aug 30, 2024 | 33.74 | 33.75 | 33.47 | 33.65 | 33.65 | 1,100 |
| Aug 29, 2024 | 33.90 | 33.90 | 33.62 | 33.62 | 33.62 | 600 |
| Aug 28, 2024 | 34.42 | 34.42 | 33.57 | 33.57 | 33.57 | 500 |
| Aug 27, 2024 | 34.67 | 34.87 | 34.67 | 34.87 | 34.87 | 600 |
| Aug 26, 2024 | 34.73 | 35.13 | 34.73 | 34.85 | 34.85 | 600 |
| Aug 23, 2024 | 34.18 | 34.62 | 34.18 | 34.57 | 34.57 | 700 |
| Aug 22, 2024 | 34.21 | 34.21 | 33.65 | 33.78 | 33.78 | 3,600 |
| Aug 21, 2024 | 33.78 | 34.25 | 33.78 | 34.25 | 34.25 | 600 |
| Aug 20, 2024 | 34.00 | 34.00 | 33.60 | 33.66 | 33.66 | 2,500 |
| Aug 19, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 100 |
| Aug 16, 2024 | 33.10 | 33.58 | 33.10 | 33.58 | 33.58 | 1,500 |
| Aug 15, 2024 | 33.00 | 33.61 | 32.91 | 33.59 | 33.59 | 3,900 |
| Aug 14, 2024 | 32.16 | 32.24 | 32.00 | 32.00 | 32.00 | 1,800 |
| Aug 13, 2024 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 400 |
| Aug 12, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1,100 |
| Aug 09, 2024 | 31.93 | 31.93 | 31.86 | 31.86 | 31.86 | 200 |
| Aug 08, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| Aug 07, 2024 | 31.80 | 31.83 | 30.93 | 30.93 | 30.93 | 900 |
| Aug 06, 2024 | 31.39 | 31.89 | 31.39 | 31.89 | 31.89 | 2,400 |
| Aug 02, 2024 | 32.74 | 32.80 | 32.45 | 32.45 | 32.45 | 2,500 |
| Aug 01, 2024 | 34.94 | 34.94 | 33.20 | 33.20 | 33.20 | 800 |
| Jul 31, 2024 | 34.80 | 34.96 | 34.70 | 34.96 | 34.96 | 600 |
| Jul 30, 2024 | 33.77 | 33.80 | 33.77 | 33.80 | 33.80 | 3,100 |
| Jul 29, 2024 | 34.00 | 34.09 | 34.00 | 34.09 | 34.09 | 1,500 |
| Jul 26, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Jul 25, 2024 | 33.51 | 33.51 | 32.95 | 33.20 | 33.20 | 26,400 |
| Jul 24, 2024 | 34.36 | 34.51 | 34.06 | 34.06 | 34.06 | 800 |
| Jul 23, 2024 | 34.24 | 34.30 | 33.88 | 34.30 | 34.30 | 600 |
| Jul 22, 2024 | 34.65 | 34.65 | 34.35 | 34.48 | 34.48 | 1,900 |
| Jul 19, 2024 | 34.46 | 34.83 | 34.46 | 34.83 | 34.83 | 900 |
| Jul 18, 2024 | 36.21 | 36.21 | 35.00 | 35.00 | 35.00 | 900 |
| Jul 17, 2024 | 37.03 | 37.03 | 36.23 | 36.33 | 36.33 | 2,900 |
| Jul 16, 2024 | 37.51 | 37.51 | 36.77 | 36.77 | 36.77 | 800 |
| Jul 15, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 300 |
| Jul 12, 2024 | 38.33 | 38.34 | 38.20 | 38.20 | 38.20 | 1,300 |
| Jul 11, 2024 | 37.44 | 37.56 | 37.32 | 37.56 | 37.56 | 900 |
| Jul 10, 2024 | 37.65 | 37.90 | 37.65 | 37.65 | 37.65 | 1,700 |
| Jul 09, 2024 | 37.45 | 37.45 | 37.37 | 37.37 | 37.37 | 1,400 |
| Jul 08, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 200 |
| Jul 05, 2024 | 38.26 | 38.26 | 38.13 | 38.13 | 38.13 | 600 |
| Jul 04, 2024 | 37.77 | 37.92 | 37.77 | 37.92 | 37.92 | 1,000 |
| Jul 03, 2024 | 37.02 | 38.11 | 37.02 | 37.70 | 37.70 | 1,400 |
| Jul 02, 2024 | 36.01 | 36.20 | 35.85 | 36.09 | 36.09 | 700 |
| Jun 28, 2024 | 36.76 | 36.76 | 35.81 | 35.81 | 35.81 | 1,100 |
| Jun 27, 2024 | 36.71 | 36.71 | 36.00 | 36.00 | 36.00 | 1,700 |
| Jun 26, 2024 | 36.30 | 36.40 | 36.30 | 36.40 | 36.40 | 3,800 |
| Jun 25, 2024 | 35.73 | 35.80 | 35.73 | 35.79 | 35.79 | 700 |
| Jun 24, 2024 | 36.12 | 36.52 | 36.12 | 36.52 | 36.52 | 500 |
| Jun 21, 2024 | 35.28 | 35.46 | 35.27 | 35.46 | 35.46 | 1,600 |
| Jun 20, 2024 | 36.08 | 36.10 | 35.91 | 35.91 | 35.91 | 7,700 |
| Jun 19, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 200 |
| Jun 18, 2024 | 34.41 | 35.18 | 34.41 | 35.18 | 35.18 | 2,200 |
| Jun 17, 2024 | 34.55 | 34.75 | 34.19 | 34.69 | 34.69 | 3,500 |
| Jun 14, 2024 | 34.65 | 35.00 | 34.65 | 35.00 | 35.00 | 800 |
| Jun 13, 2024 | 35.57 | 35.57 | 34.85 | 34.94 | 34.94 | 1,900 |
| Jun 12, 2024 | 36.19 | 36.19 | 35.52 | 35.52 | 35.52 | 300 |
| Jun 11, 2024 | 35.89 | 35.89 | 35.60 | 35.60 | 35.60 | 8,400 |
| Jun 10, 2024 | 35.71 | 36.32 | 35.71 | 36.32 | 36.32 | 2,300 |
| Jun 07, 2024 | 35.90 | 35.90 | 35.37 | 35.66 | 35.66 | 5,600 |
| Jun 06, 2024 | 36.42 | 36.80 | 36.42 | 36.78 | 36.78 | 1,900 |
| Jun 05, 2024 | 35.80 | 36.22 | 35.65 | 36.20 | 36.20 | 2,300 |
| Jun 04, 2024 | 36.52 | 36.52 | 34.85 | 35.18 | 35.18 | 19,500 |
| Jun 03, 2024 | 38.39 | 38.39 | 37.07 | 37.08 | 37.08 | 2,900 |
| May 31, 2024 | 38.65 | 38.65 | 37.37 | 38.09 | 38.09 | 8,200 |
| May 30, 2024 | 38.14 | 38.56 | 38.14 | 38.45 | 38.45 | 7,900 |
| May 29, 2024 | 39.19 | 39.19 | 38.55 | 38.70 | 38.70 | 8,100 |
| May 28, 2024 | 39.75 | 40.10 | 39.38 | 39.86 | 39.86 | 3,800 |
| May 27, 2024 | 39.04 | 39.49 | 39.02 | 39.22 | 39.22 | 9,200 |
| May 24, 2024 | 38.47 | 38.66 | 38.47 | 38.66 | 38.66 | 5,200 |
| May 23, 2024 | 39.15 | 39.15 | 37.88 | 38.10 | 38.10 | 7,700 |
| May 22, 2024 | 41.54 | 41.90 | 38.65 | 38.65 | 38.65 | 11,300 |
| May 21, 2024 | 41.67 | 41.85 | 41.30 | 41.48 | 41.48 | 17,500 |
| May 17, 2024 | 39.14 | 41.15 | 39.14 | 41.15 | 41.15 | 18,900 |
| May 16, 2024 | 39.30 | 39.30 | 39.20 | 39.20 | 39.20 | 500 |
| May 15, 2024 | 40.11 | 40.11 | 39.00 | 39.42 | 39.42 | 2,800 |
| May 14, 2024 | 38.05 | 40.00 | 38.05 | 39.69 | 39.69 | 4,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.