Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 8.65
-0.04 (-0.52%)
At close: Jan 7, 2026
TSX:COSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.69 | 8.71 | 8.63 | 8.65 | 8.65 | -0.52% | 8,049 |
| Jan 6, 2026 | 8.55 | 8.74 | 8.55 | 8.69 | 8.69 | 1.64% | 4,826 |
| Jan 5, 2026 | 8.36 | 8.56 | 8.36 | 8.55 | 8.55 | 3.01% | 19,924 |
| Jan 2, 2026 | 8.38 | 8.40 | 8.28 | 8.30 | 8.30 | -1.31% | 20,107 |
| Dec 31, 2025 | 8.41 | 8.42 | 8.38 | 8.41 | 8.41 | -1.18% | 3,852 |
| Dec 30, 2025 | 8.46 | 8.53 | 8.46 | 8.51 | 8.41 | -0.18% | 10,951 |
| Dec 29, 2025 | 8.57 | 8.58 | 8.50 | 8.53 | 8.42 | -0.53% | 13,152 |
| Dec 24, 2025 | 8.53 | 8.60 | 8.53 | 8.57 | 8.47 | 2.39% | 6,225 |
| Dec 23, 2025 | 8.33 | 8.38 | 8.32 | 8.37 | 8.27 | 0.12% | 12,215 |
| Dec 22, 2025 | 8.42 | 8.42 | 8.33 | 8.36 | 8.26 | -1.18% | 10,801 |
| Dec 19, 2025 | 8.43 | 8.46 | 8.38 | 8.46 | 8.36 | -0.12% | 6,069 |
| Dec 18, 2025 | 8.46 | 8.52 | 8.43 | 8.47 | 8.37 | -0.65% | 14,536 |
| Dec 17, 2025 | 8.49 | 8.57 | 8.49 | 8.53 | 8.42 | 0.35% | 8,573 |
| Dec 16, 2025 | 8.46 | 8.51 | 8.32 | 8.50 | 8.40 | -0.18% | 16,778 |
| Dec 15, 2025 | 8.72 | 8.78 | 8.43 | 8.51 | 8.41 | -2.80% | 11,056 |
| Dec 12, 2025 | 8.76 | 8.76 | 8.59 | 8.76 | 8.65 | - | 25,890 |
| Dec 11, 2025 | 8.66 | 8.76 | 8.63 | 8.76 | 8.65 | 1.10% | 13,289 |
| Dec 10, 2025 | 8.82 | 8.82 | 8.64 | 8.66 | 8.56 | -2.04% | 18,773 |
| Dec 9, 2025 | 8.83 | 8.84 | 8.78 | 8.84 | 8.74 | 0.06% | 4,573 |
| Dec 8, 2025 | 8.89 | 8.89 | 8.79 | 8.84 | 8.73 | -0.67% | 11,507 |
| Dec 5, 2025 | 8.99 | 9.04 | 8.90 | 8.90 | 8.79 | -1.11% | 12,248 |
| Dec 4, 2025 | 9.12 | 9.12 | 8.94 | 9.00 | 8.89 | -3.07% | 41,844 |
| Dec 3, 2025 | 9.28 | 9.29 | 9.24 | 9.28 | 9.17 | -0.32% | 4,748 |
| Dec 2, 2025 | 9.16 | 9.31 | 9.15 | 9.31 | 9.20 | 1.20% | 3,559 |
| Dec 1, 2025 | 9.22 | 9.26 | 9.14 | 9.20 | 9.09 | -0.97% | 4,205 |
| Nov 28, 2025 | 9.13 | 9.29 | 9.13 | 9.29 | 9.18 | -2.72% | 6,020 |
| Nov 27, 2025 | 9.32 | 9.55 | 9.32 | 9.55 | 9.34 | 2.91% | 14,288 |
| Nov 26, 2025 | 9.29 | 9.32 | 9.28 | 9.28 | 9.07 | 1.31% | 6,245 |
| Nov 25, 2025 | 9.05 | 9.17 | 9.05 | 9.16 | 8.96 | 0.94% | 3,708 |
| Nov 24, 2025 | 9.28 | 9.28 | 9.03 | 9.08 | 8.87 | -1.47% | 14,383 |
| Nov 21, 2025 | 9.21 | 9.24 | 9.14 | 9.21 | 9.01 | 1.10% | 3,206 |
| Nov 20, 2025 | 9.09 | 9.21 | 9.09 | 9.11 | 8.91 | 1.11% | 7,742 |
| Nov 19, 2025 | 9.07 | 9.07 | 8.88 | 9.01 | 8.81 | -0.77% | 12,227 |
| Nov 18, 2025 | 9.30 | 9.30 | 9.08 | 9.08 | 8.88 | -2.68% | 29,999 |
| Nov 17, 2025 | 9.40 | 9.40 | 9.30 | 9.33 | 9.12 | -1.06% | 2,256 |
| Nov 14, 2025 | 9.38 | 9.46 | 9.38 | 9.43 | 9.22 | -0.32% | 2,000 |
| Nov 13, 2025 | 9.36 | 9.47 | 9.36 | 9.46 | 9.25 | 1.28% | 7,076 |
| Nov 12, 2025 | 9.31 | 9.34 | 9.31 | 9.34 | 9.13 | 0.38% | 3,400 |
| Nov 11, 2025 | 9.33 | 9.34 | 9.31 | 9.31 | 9.10 | -0.80% | 4,088 |
| Nov 10, 2025 | 9.37 | 9.38 | 9.28 | 9.38 | 9.17 | -0.64% | 14,879 |
| Nov 7, 2025 | 9.49 | 9.58 | 9.44 | 9.44 | 9.23 | -0.32% | 3,458 |
| Nov 6, 2025 | 9.37 | 9.49 | 9.34 | 9.47 | 9.26 | -1.35% | 10,726 |
| Nov 5, 2025 | 9.65 | 9.69 | 9.56 | 9.60 | 9.39 | -0.31% | 11,023 |
| Nov 4, 2025 | 9.47 | 9.64 | 9.47 | 9.63 | 9.42 | 1.48% | 22,018 |
| Nov 3, 2025 | 9.35 | 9.49 | 9.26 | 9.49 | 9.28 | 2.04% | 1,218 |
| Oct 31, 2025 | 9.45 | 9.45 | 9.28 | 9.30 | 9.09 | -1.54% | 5,984 |
| Oct 30, 2025 | 9.40 | 9.47 | 9.38 | 9.45 | 9.14 | 1.56% | 8,204 |
| Oct 29, 2025 | 9.39 | 9.39 | 9.28 | 9.30 | 9.00 | -1.80% | 17,969 |
| Oct 28, 2025 | 9.56 | 9.56 | 9.43 | 9.47 | 9.16 | -0.89% | 14,459 |
| Oct 27, 2025 | 9.55 | 9.56 | 9.51 | 9.56 | 9.24 | -0.21% | 19,341 |