Costco Wholesale Corporation (NEO:ZCOS)
Canada · Delayed Price · Currency is CAD 9.60
-0.30 (-3.03%)
Sep 8, 2026, 11:07 AM EST
NEO:ZCOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.62 | 9.65 | 9.60 | 9.60 | 9.60 | -3.03% | 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 | - | - |
| 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 | - | - |