Costco (Cost) Yield Shares Purpose ETF (NEO:YCST)
Canada
· Delayed Price · Currency is CAD 18.04
+0.12 (0.67%)
Jun 20, 2025, 4:00 PM EDT
NEO:YCST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 18.20 | 18.46 | 18.20 | 18.46 | - | 2.33% | 930 |
| Jun 20, 2025 | 18.40 | 18.40 | 18.04 | 18.04 | - | 0.67% | 625 |
| Jun 19, 2025 | 17.98 | 17.98 | 17.92 | 17.92 | - | -0.61% | 758 |
| Jun 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | -0.72% | 101 |
| Jun 17, 2025 | 18.16 | 18.16 | 18.15 | 18.16 | - | 0.11% | 921 |
| Jun 16, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | - | -0.55% | 156 |
| Jun 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | -1.51% | 542 |
| Jun 12, 2025 | 18.55 | 18.55 | 18.51 | 18.52 | - | 0.49% | 700 |
| Jun 11, 2025 | 18.50 | 18.52 | 18.43 | 18.43 | - | -1.50% | 2,142 |
| Jun 9, 2025 | 18.50 | 18.71 | 18.50 | 18.71 | - | - | 418 |
| Jun 6, 2025 | 18.68 | 18.71 | 18.68 | 18.71 | - | 0.16% | 587 |
| Jun 5, 2025 | 19.50 | 19.50 | 18.68 | 18.68 | - | -4.06% | 13,838 |
| Jun 4, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | 0.05% | 121 |
| Jun 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | - | 0.46% | 280 |
| Jun 2, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | -0.31% | 389 |
| May 30, 2025 | 19.32 | 19.43 | 19.32 | 19.43 | - | 3.35% | 17,960 |
| May 28, 2025 | 18.81 | 18.81 | 18.76 | 18.80 | - | -0.11% | 593 |
| May 27, 2025 | 18.75 | 18.82 | 18.75 | 18.82 | - | -0.69% | 250 |
| May 26, 2025 | 18.94 | 19.16 | 18.93 | 18.95 | - | 0.05% | 1,201 |
| May 22, 2025 | 18.87 | 18.97 | 18.87 | 18.94 | - | -1.20% | 6,889 |
| May 20, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | 0.79% | 4,021 |
| May 16, 2025 | 18.95 | 19.03 | 18.95 | 19.02 | - | 2.31% | 4,791 |
| May 15, 2025 | 18.15 | 18.59 | 18.15 | 18.59 | - | -0.80% | 1,804 |
| May 13, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | -0.37% | 588 |
| May 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | - | 1.79% | 205 |
| May 9, 2025 | 18.49 | 18.49 | 18.48 | 18.48 | - | -0.38% | 1,857 |
| May 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -0.11% | 291 |
| May 7, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | -0.54% | 253 |
| May 6, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | -0.21% | 1,061 |
| May 5, 2025 | 18.66 | 18.71 | 18.66 | 18.71 | - | 0.21% | 1,152 |
| May 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | 2.64% | 482 |
| Apr 30, 2025 | 18.07 | 18.19 | 18.07 | 18.19 | - | - | 421 |
| Apr 29, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | - | 1.68% | 479 |
| Apr 28, 2025 | 17.98 | 17.98 | 17.89 | 17.89 | - | -0.22% | 1,194 |
| Apr 25, 2025 | 17.88 | 17.93 | 17.88 | 17.93 | - | 0.11% | 795 |
| Apr 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | - | 2,045 |
| Apr 23, 2025 | 17.98 | 17.98 | 17.82 | 17.91 | - | 0.34% | 4,411 |
| Apr 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1.94% | 2,063 |
| Apr 21, 2025 | 17.32 | 17.51 | 17.32 | 17.51 | - | -5.04% | 358 |
| Apr 17, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | 0.77% | 5,387 |
| Apr 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.50% | 907 |
| Apr 14, 2025 | 17.90 | 18.03 | 17.90 | 18.03 | - | 1.69% | 5,533 |
| Apr 11, 2025 | 18.00 | 18.00 | 17.46 | 17.73 | - | -2.15% | 2,494 |
| Apr 10, 2025 | 17.82 | 18.12 | 17.82 | 18.12 | - | 2.08% | 2,532 |
| Apr 9, 2025 | 16.95 | 17.75 | 16.95 | 17.75 | - | 4.53% | 20,688 |
| Apr 8, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | 2.78% | 263 |
| Apr 7, 2025 | 16.65 | 16.65 | 16.52 | 16.52 | - | -2.02% | 1,755 |
| Apr 4, 2025 | 17.40 | 17.40 | 16.86 | 16.86 | - | -5.60% | 29,216 |
| Apr 3, 2025 | 17.22 | 17.86 | 17.22 | 17.86 | - | 0.56% | 404 |
| Apr 2, 2025 | 17.58 | 17.76 | 17.58 | 17.76 | - | 2.36% | 1,981 |