Costco Wholesale Corporation (NEO:ZCOS)
Canada · Delayed Price · Currency is CAD 11.03
-0.17 (-1.52%)
Nov 6, 2026, 4:00 PM EST
NEO:ZCOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | - | -0.18% | 90 |
| Nov 5, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | - | - | 2 |
| Nov 4, 2026 | 11.02 | 11.05 | 11.02 | 11.05 | - | 3.56% | 104 |
| Nov 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | - | - | 1 |
| Nov 2, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | - | - | 4 |
| Oct 30, 2026 | 10.63 | 10.67 | 10.63 | 10.67 | - | 2.20% | 350 |
| Oct 29, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | - | - | - |
| Oct 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | - | - | - |
| Oct 27, 2026 | 10.49 | 10.49 | 10.44 | 10.44 | - | -1.32% | 500 |
| Oct 26, 2026 | 10.59 | 10.61 | 10.56 | 10.58 | - | 1.15% | 1,150 |
| Oct 23, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | - | - | - |
| Oct 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | - | - | - |
| Oct 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | - | - | 3 |
| Oct 20, 2026 | 10.51 | 10.51 | 10.46 | 10.46 | - | - | 101 |
| Oct 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | - | 5.34% | 402 |
| Oct 16, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | - |
| Oct 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | 4 |
| Oct 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | - |
| Oct 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | 3 |
| Oct 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | 4 |
| Oct 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | 5 |
| Oct 7, 2026 | 9.88 | 9.95 | 9.88 | 9.93 | - | 0.81% | 1,811 |
| Oct 6, 2026 | 9.82 | 9.85 | 9.82 | 9.85 | - | 1.86% | 120 |
| Oct 5, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | - | - | - |
| Oct 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | - | - | 29 |
| Oct 1, 2026 | 9.66 | 9.67 | 9.66 | 9.67 | - | -0.72% | 1,000 |
| Sep 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 135 |
| Sep 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 80 |
| Sep 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 47 |
| Sep 25, 2026 | 9.64 | 9.74 | 9.64 | 9.74 | - | 2.85% | 102 |
| Sep 24, 2026 | 9.54 | 9.54 | 9.47 | 9.47 | - | -0.11% | 225 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | - | - | 200 |
| Sep 22, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | - | 0.53% | 500 |
| Sep 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | - | - | 209 |
| Sep 18, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | - | - | 11 |
| Sep 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | - | - | 3 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.43 | 9.43 | - | -2.78% | 236 |
| Sep 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 102 |
| Sep 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.94% | 1,658 |
| Sep 11, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | - | - | 5 |
| Sep 10, 2026 | 9.59 | 9.61 | 9.59 | 9.61 | - | - | 201 |
| Sep 9, 2026 | 9.55 | 9.61 | 9.55 | 9.61 | - | -2.93% | 101 |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 6 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 153 |
| Sep 3, 2026 | 9.82 | 9.90 | 9.82 | 9.90 | - | - | 201 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 71 |
| Sep 1, 2026 | 9.96 | 9.96 | 9.90 | 9.90 | - | -0.90% | 3,202 |
| Aug 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | - | - | 2 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | - | -0.20% | 105 |
| Aug 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | - | - | - |