Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 9.54
+0.03 (0.32%)
Sep 3, 2025, 10:13 AM EDT
TSX:COSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.54 | 9.54 | 9.50 | 9.54 | - | 0.32% | 428 |
| Sep 2, 2025 | 9.55 | 9.57 | 9.51 | 9.51 | - | - | 3,700 |
| Aug 29, 2025 | 9.59 | 9.59 | 9.51 | 9.51 | - | -1.60% | 5,400 |
| Aug 28, 2025 | 9.71 | 9.72 | 9.67 | 9.67 | - | -0.92% | 9,600 |
| Aug 27, 2025 | 9.81 | 9.81 | 9.66 | 9.76 | - | 0.93% | 4,500 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.59 | 9.67 | - | -0.36% | 10,900 |
| Aug 25, 2025 | 9.86 | 9.86 | 9.70 | 9.70 | - | -1.67% | 18,700 |
| Aug 22, 2025 | 10.05 | 10.07 | 9.80 | 9.87 | - | -1.84% | 25,100 |
| Aug 21, 2025 | 10.28 | 10.28 | 10.05 | 10.05 | - | -2.33% | 5,900 |
| Aug 20, 2025 | 10.20 | 10.33 | 10.20 | 10.29 | - | 1.38% | 4,400 |
| Aug 19, 2025 | 10.13 | 10.20 | 10.10 | 10.15 | - | 0.69% | 6,000 |
| Aug 18, 2025 | 10.06 | 10.08 | 10.05 | 10.08 | - | 1.00% | 400 |
| Aug 15, 2025 | 10.02 | 10.02 | 9.96 | 9.98 | - | -0.50% | 3,400 |
| Aug 14, 2025 | 10.06 | 10.15 | 10.03 | 10.03 | - | - | 6,200 |
| Aug 13, 2025 | 10.11 | 10.11 | 9.95 | 10.03 | - | -1.08% | 4,900 |
| Aug 12, 2025 | 10.14 | 10.14 | 10.08 | 10.14 | - | - | 2,800 |
| Aug 11, 2025 | 10.10 | 10.14 | 10.03 | 10.14 | - | 1.10% | 5,500 |
| Aug 8, 2025 | 10.01 | 10.10 | 10.01 | 10.03 | - | 0.60% | 1,500 |
| Aug 7, 2025 | 9.93 | 10.02 | 9.92 | 9.97 | - | 0.81% | 12,200 |
| Aug 6, 2025 | 9.62 | 9.89 | 9.62 | 9.89 | - | 2.70% | 4,100 |
| Aug 5, 2025 | 9.74 | 9.74 | 9.55 | 9.63 | - | -1.83% | 16,500 |
| 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 |