Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 9.63
-0.18 (-1.83%)
Aug 5, 2025, 4:00 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.74 | 9.74 | 9.55 | 9.61 | - | -2.04% | 10,035 |
| Aug 1, 2025 | 9.55 | 9.81 | 9.55 | 9.81 | - | 2.40% | 23,400 |
| Jul 31, 2025 | 9.47 | 9.61 | 9.47 | 9.58 | - | 0.79% | 3,900 |
| Jul 30, 2025 | 9.58 | 9.58 | 9.51 | 9.51 | - | -0.68% | 6,700 |
| Jul 29, 2025 | 9.57 | 9.62 | 9.57 | 9.57 | - | 0.47% | 7,900 |
| Jul 28, 2025 | 9.57 | 9.57 | 9.53 | 9.53 | - | -0.05% | 4,300 |
| Jul 25, 2025 | 9.51 | 9.59 | 9.51 | 9.53 | - | 0.42% | 7,600 |
| Jul 24, 2025 | 9.52 | 9.55 | 9.48 | 9.49 | - | -0.42% | 4,500 |
| Jul 23, 2025 | 9.52 | 9.62 | 9.50 | 9.53 | - | -0.10% | 13,600 |
| Jul 22, 2025 | 9.65 | 9.75 | 9.54 | 9.54 | - | -1.19% | 12,500 |
| Jul 21, 2025 | 9.74 | 9.74 | 9.66 | 9.66 | - | -0.77% | 4,800 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.73 | 9.73 | - | -0.51% | 7,800 |
| Jul 17, 2025 | 9.75 | 9.78 | 9.71 | 9.78 | - | 0.62% | 6,700 |
| Jul 16, 2025 | 10.11 | 10.11 | 9.72 | 9.72 | - | -2.21% | 15,600 |
| Jul 15, 2025 | 9.95 | 9.96 | 9.94 | 9.94 | - | -0.90% | 2,100 |
| Jul 14, 2025 | 9.85 | 10.03 | 9.85 | 10.03 | - | 1.52% | 1,900 |
| Jul 11, 2025 | 9.97 | 9.97 | 9.88 | 9.88 | - | -0.90% | 3,500 |
| Jul 10, 2025 | 10.10 | 10.10 | 9.95 | 9.97 | - | -0.10% | 5,800 |
| Jul 9, 2025 | 10.01 | 10.02 | 9.97 | 9.98 | - | -1.19% | 3,900 |
| Jul 8, 2025 | 10.17 | 10.17 | 10.10 | 10.10 | - | - | 1,300 |
| Jul 7, 2025 | 9.98 | 10.10 | 9.98 | 10.10 | - | -0.69% | 500 |
| Jul 4, 2025 | 10.08 | 10.18 | 10.08 | 10.17 | - | 1.29% | 1,000 |
| Jul 3, 2025 | 9.99 | 10.17 | 9.98 | 10.04 | - | 0.40% | 4,000 |
| Jul 2, 2025 | 9.87 | 10.06 | 9.87 | 10.00 | - | -0.99% | 5,400 |
| Jun 30, 2025 | 10.17 | 10.17 | 10.00 | 10.10 | - | -1.03% | 7,700 |
| Jun 27, 2025 | 10.20 | 10.24 | 10.12 | 10.21 | - | 0.79% | 2,500 |
| Jun 26, 2025 | 10.20 | 10.20 | 10.06 | 10.13 | - | -1.03% | 3,100 |
| Jun 25, 2025 | 10.34 | 10.34 | 10.23 | 10.23 | - | -1.35% | 3,500 |
| Jun 24, 2025 | 10.34 | 10.37 | 10.28 | 10.37 | - | -0.05% | 3,300 |
| Jun 23, 2025 | 10.31 | 10.38 | 10.30 | 10.38 | - | 2.93% | 2,400 |
| Jun 20, 2025 | 10.11 | 10.16 | 10.08 | 10.08 | - | -1.85% | 15,300 |
| Jun 19, 2025 | 10.16 | 10.27 | 10.14 | 10.27 | - | 1.88% | 2,200 |
| Jun 18, 2025 | 10.07 | 10.10 | 10.07 | 10.08 | - | 0.20% | 2,100 |
| Jun 17, 2025 | 10.03 | 10.06 | 10.00 | 10.06 | - | 0.20% | 1,300 |
| Jun 16, 2025 | 10.24 | 10.24 | 10.04 | 10.04 | - | -1.18% | 1,700 |
| Jun 13, 2025 | 10.27 | 10.27 | 10.15 | 10.16 | - | -1.65% | 8,000 |
| Jun 12, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | - | 0.19% | 1,400 |
| Jun 11, 2025 | 10.37 | 10.37 | 10.27 | 10.31 | - | -0.96% | 3,600 |
| Jun 10, 2025 | 10.37 | 10.41 | 10.33 | 10.41 | - | -0.38% | 900 |
| Jun 9, 2025 | 10.50 | 10.50 | 10.41 | 10.45 | - | -0.67% | 4,200 |
| Jun 6, 2025 | 10.47 | 10.53 | 10.47 | 10.52 | - | 0.67% | 800 |
| Jun 5, 2025 | 10.55 | 10.58 | 10.45 | 10.45 | - | -3.95% | 3,100 |
| Jun 4, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | - | -0.55% | 500 |
| Jun 3, 2025 | 10.89 | 10.94 | 10.89 | 10.94 | - | 0.74% | 3,200 |
| Jun 2, 2025 | 10.92 | 10.92 | 10.85 | 10.86 | - | 0.56% | 800 |
| May 30, 2025 | 10.85 | 10.88 | 10.80 | 10.80 | - | 1.98% | 1,000 |
| May 29, 2025 | 10.59 | 10.60 | 10.59 | 10.59 | - | -1.03% | 700 |
| May 28, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | 0.28% | 400 |
| May 27, 2025 | 10.79 | 10.79 | 10.57 | 10.67 | - | -2.38% | 11,400 |
| May 26, 2025 | 10.60 | 10.96 | 10.42 | 10.93 | - | 4.00% | 5,800 |