Costco Wholesale Corporation (NEO:ZCOS)
Canada · Delayed Price · Currency is CAD 9.72
-0.02 (-0.21%)
Sep 28, 2026, 3:31 PM EST
NEO:ZCOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.77 | 9.80 | 9.72 | 9.72 | 9.72 | -0.21% | 47 |
| Sep 25, 2026 | 9.64 | 9.74 | 9.64 | 9.74 | 9.74 | 2.85% | 102 |
| Sep 24, 2026 | 9.54 | 9.54 | 9.47 | 9.47 | 9.47 | -0.11% | 225 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | - | 200 |
| Sep 22, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 0.53% | 500 |
| Sep 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 209 |
| Sep 18, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 11 |
| Sep 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 3 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.43 | 9.43 | 9.43 | -2.78% | 236 |
| Sep 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 102 |
| Sep 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.94% | 1,658 |
| Sep 11, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 5 |
| Sep 10, 2026 | 9.59 | 9.61 | 9.59 | 9.61 | 9.61 | - | 201 |
| Sep 9, 2026 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | -2.93% | 101 |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 6 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 153 |
| Sep 3, 2026 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | - | 201 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 71 |
| Sep 1, 2026 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | -0.90% | 3,202 |
| Aug 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% | 105 |
| Aug 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Aug 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Aug 25, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Aug 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Aug 21, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.99% | 2,600 |
| Aug 20, 2026 | 9.94 | 10.11 | 9.94 | 10.11 | 10.11 | -0.49% | 101 |
| Aug 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | 2.11% | 221 |
| Aug 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 5, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.95 | -2.74% | 2,102 |
| Aug 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jul 31, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jul 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jul 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jul 28, 2026 | 10.38 | 10.38 | 10.23 | 10.23 | 10.23 | 4.71% | 400 |
| Jul 27, 2026 | 10.04 | 10.04 | 9.77 | 9.77 | 9.77 | -0.61% | 402 |
| Jul 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.16% | - |
| Jul 23, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | - | - |
| Jul 22, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | - | - |
| Jul 21, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | 1.44% | 100 |
| Jul 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | - | - |
| Jul 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | - | - |