Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 9.75
+0.16 (1.67%)
Mar 30, 2026, 3:50 PM EST
TSX:COSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.60 | 9.60 | 9.50 | 9.59 | 9.59 | 0.79% | 3,279 |
| Mar 26, 2026 | 9.54 | 9.58 | 9.52 | 9.52 | 9.52 | 0.90% | 6,940 |
| Mar 25, 2026 | 9.45 | 9.47 | 9.42 | 9.43 | 9.43 | 0.43% | 2,174 |
| Mar 24, 2026 | 9.36 | 9.46 | 9.36 | 9.39 | 9.39 | 1.19% | 2,187 |
| Mar 23, 2026 | 9.36 | 9.36 | 9.28 | 9.28 | 9.28 | -0.43% | 1,225 |
| Mar 20, 2026 | 9.37 | 9.43 | 9.32 | 9.32 | 9.32 | -0.75% | 6,499 |
| Mar 19, 2026 | 9.42 | 9.53 | 9.35 | 9.39 | 9.39 | -0.63% | 9,765 |
| Mar 18, 2026 | 9.47 | 9.52 | 9.45 | 9.45 | 9.45 | -1.46% | 4,626 |
| Mar 17, 2026 | 9.64 | 9.69 | 9.58 | 9.59 | 9.59 | -0.21% | 7,571 |
| Mar 16, 2026 | 9.72 | 9.72 | 9.60 | 9.61 | 9.61 | -1.13% | 3,115 |
| Mar 13, 2026 | 9.65 | 9.73 | 9.65 | 9.72 | 9.72 | 1.25% | 13,187 |
| Mar 12, 2026 | 9.45 | 9.62 | 9.45 | 9.60 | 9.60 | 1.91% | 8,939 |
| Mar 11, 2026 | 9.40 | 9.43 | 9.40 | 9.42 | 9.42 | -0.63% | 1,273 |
| Mar 10, 2026 | 9.61 | 9.61 | 9.48 | 9.48 | 9.48 | -0.78% | 5,699 |
| Mar 9, 2026 | 9.52 | 9.56 | 9.40 | 9.56 | 9.56 | 0.47% | 1,638 |
| Mar 6, 2026 | 9.05 | 9.53 | 9.05 | 9.51 | 9.51 | 1.60% | 11,779 |
| Mar 5, 2026 | 9.45 | 9.45 | 9.34 | 9.36 | 9.36 | -2.60% | 8,216 |
| Mar 4, 2026 | 9.60 | 9.65 | 9.54 | 9.61 | 9.61 | 0.10% | 2,427 |
| Mar 3, 2026 | 9.60 | 9.70 | 9.54 | 9.60 | 9.60 | 0.42% | 17,506 |
| Mar 2, 2026 | 9.60 | 9.70 | 9.56 | 9.56 | 9.56 | -0.42% | 13,620 |
| Feb 27, 2026 | 9.48 | 9.60 | 9.42 | 9.60 | 9.60 | 0.95% | 15,245 |
| Feb 26, 2026 | 9.61 | 9.65 | 9.50 | 9.51 | 9.41 | -1.04% | 39,953 |
| Feb 25, 2026 | 9.65 | 9.65 | 9.54 | 9.61 | 9.51 | 0.10% | 26,623 |
| Feb 24, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.50 | 1.16% | 5,669 |
| Feb 23, 2026 | 9.47 | 9.49 | 9.42 | 9.49 | 9.39 | - | 1,412 |
| Feb 20, 2026 | 9.49 | 9.49 | 9.45 | 9.49 | 9.39 | -0.21% | 4,794 |
| Feb 19, 2026 | 9.50 | 9.53 | 9.49 | 9.51 | 9.41 | -0.89% | 2,070 |
| Feb 18, 2026 | 9.71 | 9.75 | 9.58 | 9.60 | 9.49 | -0.88% | 2,261 |
| Feb 17, 2026 | 9.80 | 9.81 | 9.68 | 9.68 | 9.58 | -0.51% | 4,773 |
| Feb 13, 2026 | 9.65 | 9.75 | 9.65 | 9.73 | 9.63 | 1.67% | 10,577 |
| Feb 12, 2026 | 9.55 | 9.65 | 9.53 | 9.57 | 9.47 | 2.68% | 15,375 |
| Feb 11, 2026 | 9.28 | 9.38 | 9.28 | 9.32 | 9.22 | 0.98% | 5,359 |
| Feb 10, 2026 | 9.48 | 9.48 | 9.22 | 9.23 | 9.13 | -2.84% | 5,106 |
| Feb 9, 2026 | 9.49 | 9.59 | 9.46 | 9.50 | 9.40 | -0.73% | 10,815 |
| Feb 6, 2026 | 9.39 | 9.57 | 9.39 | 9.57 | 9.47 | 0.84% | 7,935 |
| Feb 5, 2026 | 9.53 | 9.57 | 9.49 | 9.49 | 9.39 | 1.39% | 10,643 |
| Feb 4, 2026 | 9.39 | 9.51 | 9.36 | 9.36 | 9.26 | 0.43% | 14,112 |
| Feb 3, 2026 | 9.26 | 9.45 | 9.26 | 9.32 | 9.22 | 0.65% | 17,000 |
| Feb 2, 2026 | 8.99 | 9.27 | 8.86 | 9.26 | 9.16 | 3.58% | 7,133 |
| Jan 30, 2026 | 8.97 | 8.97 | 8.81 | 8.94 | 8.85 | -1.11% | 7,977 |
| Jan 29, 2026 | 9.14 | 9.15 | 9.04 | 9.04 | 8.85 | -1.42% | 9,482 |
| Jan 28, 2026 | 9.20 | 9.20 | 9.15 | 9.17 | 8.97 | -0.97% | 2,333 |
| Jan 27, 2026 | 9.33 | 9.33 | 9.22 | 9.26 | 9.06 | -1.59% | 8,176 |
| Jan 26, 2026 | 9.46 | 9.50 | 9.41 | 9.41 | 9.21 | -0.74% | 8,756 |
| Jan 23, 2026 | 9.46 | 9.50 | 9.41 | 9.48 | 9.28 | 0.42% | 5,898 |
| Jan 22, 2026 | 9.51 | 9.51 | 9.41 | 9.44 | 9.24 | -1.05% | 14,067 |
| Jan 21, 2026 | 9.40 | 9.60 | 9.40 | 9.54 | 9.34 | 1.87% | 26,379 |
| Jan 20, 2026 | 9.29 | 9.43 | 9.29 | 9.37 | 9.16 | 1.79% | 18,470 |
| Jan 19, 2026 | 9.42 | 9.42 | 9.20 | 9.20 | 9.00 | -2.54% | 20,625 |
| Jan 16, 2026 | 9.30 | 9.44 | 9.30 | 9.44 | 9.24 | 1.07% | 25,253 |