Horizons Copper Producers Index ETF (COPP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.60

-0.09

(-0.33%)

At close: 11:13AM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	27.91	27.91	27.60	27.60	27.60	600
Feb 07, 2023	27.26	27.26	27.26	27.26	27.26	-
Feb 06, 2023	27.85	27.85	27.85	27.85	27.85	100
Feb 03, 2023	27.96	27.96	27.96	27.96	27.96	200
Feb 02, 2023	29.03	29.03	29.03	29.03	29.03	-
Feb 01, 2023	29.14	29.14	29.14	29.14	29.14	100
Jan 31, 2023	28.55	28.84	28.55	28.84	28.84	100
Jan 30, 2023	28.37	28.37	28.37	28.37	28.37	500
Jan 27, 2023	28.68	28.68	28.48	28.60	28.60	400
Jan 26, 2023	29.04	29.04	29.04	29.04	29.04	100
Jan 25, 2023	28.64	28.64	28.64	28.64	28.64	-
Jan 24, 2023	28.56	28.56	28.17	28.17	28.17	1,000
Jan 23, 2023	28.50	28.50	28.50	28.50	28.50	200
Jan 20, 2023	28.45	28.45	28.45	28.45	28.45	-
Jan 19, 2023	28.16	28.16	28.16	28.16	28.16	200
Jan 18, 2023	28.95	28.95	28.50	28.50	28.50	700
Jan 17, 2023	27.92	28.00	27.92	28.00	28.00	200
Jan 16, 2023	28.32	28.32	28.19	28.19	28.19	1,900
Jan 13, 2023	28.17	28.39	28.10	28.32	28.32	11,300
Jan 12, 2023	28.00	28.05	28.00	28.05	28.05	2,100
Jan 11, 2023	28.79	28.79	28.26	28.26	28.26	1,900
Jan 10, 2023	27.65	28.24	27.65	28.24	28.24	100
Jan 09, 2023	27.65	27.68	27.65	27.65	27.65	1,000
Jan 06, 2023	27.00	27.08	26.88	26.88	26.88	8,100
Jan 05, 2023	25.35	25.35	25.35	25.35	25.35	-
Jan 04, 2023	24.80	24.80	24.71	24.71	24.71	500
Jan 03, 2023	24.93	24.93	24.93	24.93	24.93	200
Dec 30, 2022	24.77	24.77	24.59	24.59	24.59	5,000
Dec 29, 2022	24.86	24.86	24.86	24.86	24.86	-
Dec 29, 2022	0.294 Dividend
Dec 28, 2022	25.00	25.00	25.00	25.00	24.71	100
Dec 23, 2022	24.50	24.65	24.35	24.65	24.36	6,400
Dec 22, 2022	24.83	24.91	24.50	24.55	24.26	400
Dec 21, 2022	24.90	25.12	24.90	25.12	24.82	900
Dec 20, 2022	24.46	24.46	24.46	24.46	24.17	-
Dec 19, 2022	24.85	24.85	24.46	24.46	24.17	1,500
Dec 16, 2022	24.47	24.47	24.47	24.47	24.18	-
Dec 15, 2022	24.85	24.85	24.47	24.47	24.18	400
Dec 14, 2022	25.65	25.75	25.65	25.75	25.45	300
Dec 13, 2022	26.10	26.10	25.47	25.47	25.17	500
Dec 12, 2022	25.09	25.09	25.07	25.07	24.78	200
Dec 09, 2022	25.27	25.27	25.27	25.27	24.97	-
Dec 08, 2022	25.28	25.28	25.27	25.27	24.97	900
Dec 07, 2022	25.03	25.03	25.03	25.03	24.74	2,000
Dec 06, 2022	25.29	25.29	25.29	25.29	24.99	-
Dec 05, 2022	25.72	25.72	25.60	25.60	25.30	600
Dec 02, 2022	25.30	25.53	25.02	25.53	25.23	2,500
Dec 01, 2022	25.39	25.44	25.30	25.44	25.14	2,200
Nov 30, 2022	24.50	24.52	24.50	24.52	24.23	1,600
Nov 29, 2022	23.60	23.60	23.60	23.60	23.32	-
Nov 28, 2022	24.17	24.17	24.17	24.17	23.89	100
Nov 25, 2022	24.26	24.26	24.26	24.26	23.97	100
Nov 24, 2022	24.34	24.34	24.34	24.34	24.05	-
Nov 23, 2022	23.41	24.34	23.41	24.34	24.05	100
Nov 22, 2022	24.23	24.23	24.23	24.23	23.95	-
Nov 21, 2022	23.41	23.47	23.41	23.47	23.19	200
Nov 18, 2022	23.47	23.47	23.47	23.47	23.19	-
Nov 17, 2022	24.02	24.02	24.02	24.02	23.74	-
Nov 16, 2022	25.50	25.50	24.20	24.20	23.92	1,000
Nov 15, 2022	24.70	24.70	24.56	24.56	24.27	200
Nov 14, 2022	23.87	24.54	23.87	24.54	24.25	100
Nov 11, 2022	23.82	23.82	23.82	23.82	23.54	-
Nov 10, 2022	23.75	23.87	23.75	23.87	23.59	300
Nov 09, 2022	23.12	23.12	23.12	23.12	22.85	-
Nov 08, 2022	22.30	22.30	22.30	22.30	22.04	-
Nov 07, 2022	22.45	22.45	22.45	22.45	22.19	1,000
Nov 04, 2022	22.40	22.40	22.40	22.40	22.14	100
Nov 03, 2022	20.64	20.64	20.64	20.64	20.40	-
Nov 02, 2022	21.49	21.49	21.49	21.49	21.24	-
Nov 01, 2022	21.19	21.35	21.19	21.31	21.06	15,800
Oct 31, 2022	20.40	20.41	20.40	20.41	20.17	400
Oct 28, 2022	20.32	20.32	20.32	20.32	20.08	300
Oct 27, 2022	20.85	20.85	20.76	20.76	20.52	4,500
Oct 26, 2022	20.11	20.11	20.11	20.11	19.87	-
Oct 25, 2022	19.93	19.93	19.93	19.93	19.70	-
Oct 24, 2022	20.64	20.64	20.64	20.64	20.40	-
Oct 21, 2022	19.69	19.78	19.69	19.78	19.55	1,500
Oct 20, 2022	20.28	20.28	20.28	20.28	20.04	100
Oct 19, 2022	19.90	19.90	19.90	19.90	19.67	-
Oct 18, 2022	20.28	20.28	20.28	20.28	20.04	-
Oct 17, 2022	20.15	20.15	20.15	20.15	19.91	-
Oct 14, 2022	20.15	20.15	20.15	20.15	19.91	-
Oct 13, 2022	20.01	20.73	20.01	20.73	20.49	100
Oct 12, 2022	20.05	20.35	20.05	20.35	20.11	100
Oct 11, 2022	20.52	20.52	20.52	20.52	20.28	100
Oct 07, 2022	21.14	21.14	21.14	21.14	20.89	-
Oct 06, 2022	21.14	21.14	21.14	21.14	20.89	100
Oct 05, 2022	21.29	21.29	21.29	21.29	21.04	-
Oct 04, 2022	20.99	20.99	20.99	20.99	20.74	-
Oct 03, 2022	20.72	20.72	20.72	20.72	20.48	200
Sept 30, 2022	20.06	20.06	20.06	20.06	19.82	-
Sept 29, 2022	20.07	20.07	20.07	20.07	19.83	100
Sept 28, 2022	19.06	19.06	19.06	19.06	18.84	-
Sept 27, 2022	18.69	18.69	18.69	18.69	18.47	-
Sept 26, 2022	19.01	19.01	19.01	19.01	18.79	-
Sept 23, 2022	19.30	19.30	18.80	18.80	18.58	1,500
Sept 22, 2022	20.12	20.12	20.12	20.12	19.88	-
Sept 21, 2022	20.33	20.33	20.24	20.24	20.00	300
Sept 20, 2022	20.50	20.53	20.47	20.47	20.23	800
Sept 19, 2022	20.48	20.48	20.48	20.48	20.24	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7458+0.0019(+0.25%)

CRUDE OIL78.37-0.10(-0.13%)

BTC-CAD30,460.82-838.10(-2.68%)

Horizons Copper Producers Index ETF (COPP.TO)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7458
+0.0019(+0.25%)

CRUDE OIL
78.37
-0.10(-0.13%)

BTC-CAD
30,460.82
-838.10(-2.68%)