Costco Wholesale Corporation (NEO:ZCOS)
Canada · Delayed Price · Currency is CAD 10.75
+0.04 (0.37%)
May 8, 2026, 11:31 AM EST
NEO:ZCOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.22% | 101 |
| May 7, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | -0.93% | 250 |
| Apr 24, 2026 | 10.70 | 10.72 | 10.69 | 10.72 | 10.70 | -0.37% | 550 |
| Apr 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.74 | 4.16% | 500 |
| Apr 14, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.32 | -4.26% | 410 |
| Apr 6, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.77 | 2.18% | 100 |
| Apr 1, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.55 | -0.75% | 501 |
| Mar 30, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.63 | 2.21% | 550 |
| Mar 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.40 | 0.19% | 100 |
| Mar 25, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.38 | -3.89% | 141 |
| Mar 16, 2026 | 10.74 | 10.81 | 10.74 | 10.81 | 10.79 | 0.65% | 11,374 |
| Mar 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.72 | -0.28% | 501 |
| Mar 3, 2026 | 10.66 | 10.77 | 10.66 | 10.77 | 10.75 | 0.47% | 250 |
| Mar 2, 2026 | 10.75 | 10.75 | 10.72 | 10.72 | 10.70 | 1.42% | 400 |
| Feb 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.56 | -0.47% | 105 |
| Feb 26, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.61 | 0.57% | 101 |
| Feb 25, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.55 | -0.56% | 100 |
| Feb 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.61 | 1.82% | 100 |
| Feb 11, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.42 | -1.79% | 191 |
| Feb 10, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.61 | -0.56% | 100 |
| Feb 9, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.66 | 0.95% | 220 |
| Feb 5, 2026 | 10.56 | 10.58 | 10.56 | 10.58 | 10.57 | 3.12% | 333 |
| Jan 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | 0.29% | 300 |
| Jan 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | -0.78% | 200 |
| Jan 19, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | 1.28% | 790 |
| Jan 16, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.15 | 0.10% | 202 |
| Jan 15, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | 1.09% | 100 |
| Jan 14, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.03 | 0.50% | 300 |
| Jan 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | 2.25% | 1,800 |
| Jan 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -0.71% | 100 |
| Jan 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | 3.57% | 207 |
| Jan 6, 2026 | 9.47 | 9.52 | 9.47 | 9.52 | 9.49 | 3.48% | 1,200 |
| Dec 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | -0.33% | 105 |
| Dec 30, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.20 | -1.18% | 100 |
| Dec 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | 2.64% | 1,315 |
| Dec 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.07 | -1.09% | 500 |
| Dec 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | -1.08% | 200 |
| Dec 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | -0.64% | 1,000 |
| Dec 10, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | -2.09% | 100 |
| Dec 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | -0.62% | 210 |
| Dec 5, 2025 | 9.65 | 9.65 | 9.62 | 9.62 | 9.59 | -2.24% | 307 |
| Dec 2, 2025 | 9.78 | 9.84 | 9.77 | 9.84 | 9.81 | 0.72% | 1,200 |
| Nov 28, 2025 | 9.77 | 9.80 | 9.77 | 9.77 | 9.74 | 2.73% | 960 |
| Nov 24, 2025 | 9.53 | 9.53 | 9.51 | 9.51 | 9.48 | -1.04% | 300 |
| Nov 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | 1.16% | 264 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -3.55% | 101 |