Costco Wholesale Corporation (NEO:ZCOS)
Canada · Delayed Price · Currency is CAD 10.16
+0.21 (2.11%)
Aug 18, 2026, 2:52 PM EST
NEO:ZCOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | - | - |
| Jul 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | - | - |
| Jul 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | - | - |
| Jul 13, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.68 | - | - |
| Jul 10, 2026 | 9.65 | 9.69 | 9.65 | 9.69 | 9.68 | -3.96% | 1,333 |
| Jul 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.07 | - | - |
| Jul 8, 2026 | 10.10 | 10.12 | 10.09 | 10.09 | 10.07 | 0.20% | 600 |
| Jul 7, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jul 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jul 3, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jul 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 29, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 24, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 19, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | - | - |
| Jun 18, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.05 | -3.55% | 137 |
| Jun 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.42 | - | - |
| Jun 16, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.42 | 0.58% | 315 |
| Jun 15, 2026 | 10.39 | 10.39 | 10.38 | 10.38 | 10.36 | 0.10% | 160 |
| Jun 12, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.35 | - | - |
| Jun 11, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.35 | - | - |
| Jun 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.35 | 1.87% | 300 |
| Jun 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.16 | - | - |
| Jun 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.16 | - | - |