Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 8.37
+0.05 (0.60%)
At close: Sep 22, 2026
TSX:COSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.35 | 8.40 | 8.35 | 8.37 | 8.37 | 0.60% | 3,208 |
| Sep 21, 2026 | 8.28 | 8.35 | 8.20 | 8.32 | 8.32 | 0.36% | 33,816 |
| Sep 18, 2026 | 8.25 | 8.31 | 8.25 | 8.29 | 8.29 | 0.24% | 16,645 |
| Sep 17, 2026 | 8.25 | 8.27 | 8.20 | 8.27 | 8.27 | 0.06% | 42,598 |
| Sep 16, 2026 | 8.30 | 8.32 | 8.26 | 8.27 | 8.27 | -0.48% | 13,010 |
| Sep 15, 2026 | 8.53 | 8.53 | 8.30 | 8.31 | 8.31 | -1.83% | 12,655 |
| Sep 14, 2026 | 8.36 | 8.50 | 8.36 | 8.46 | 8.46 | 1.74% | 20,905 |
| Sep 11, 2026 | 8.31 | 8.32 | 8.27 | 8.32 | 8.32 | 0.54% | 7,325 |
| Sep 10, 2026 | 8.38 | 8.38 | 8.23 | 8.27 | 8.27 | 0.18% | 8,554 |
| Sep 9, 2026 | 8.33 | 8.34 | 8.21 | 8.26 | 8.26 | -0.90% | 104,393 |
| Sep 8, 2026 | 8.37 | 8.37 | 8.29 | 8.33 | 8.33 | -0.89% | 38,479 |
| Sep 4, 2026 | 8.49 | 8.49 | 8.41 | 8.41 | 8.41 | -1.12% | 22,843 |
| Sep 3, 2026 | 8.58 | 8.58 | 8.39 | 8.50 | 8.50 | -0.82% | 83,175 |
| Sep 2, 2026 | 8.66 | 8.66 | 8.48 | 8.57 | 8.57 | -1.15% | 116,347 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.66 | 8.67 | 8.67 | -0.80% | 7,612 |
| Aug 31, 2026 | 8.77 | 8.77 | 8.70 | 8.74 | 8.74 | -1.80% | 16,851 |
| Aug 28, 2026 | 8.79 | 9.00 | 8.76 | 9.00 | 8.90 | 3.09% | 13,657 |
| Aug 27, 2026 | 8.88 | 8.89 | 8.72 | 8.73 | 8.63 | -2.57% | 39,680 |
| Aug 26, 2026 | 8.96 | 8.98 | 8.94 | 8.96 | 8.86 | 0.11% | 6,864 |
| Aug 25, 2026 | 9.01 | 9.01 | 8.95 | 8.95 | 8.85 | -0.78% | 8,079 |
| Aug 24, 2026 | 8.85 | 9.07 | 8.85 | 9.02 | 8.92 | 2.62% | 13,170 |
| Aug 21, 2026 | 8.72 | 8.80 | 8.72 | 8.79 | 8.69 | 1.56% | 2,543 |
| Aug 20, 2026 | 8.79 | 8.79 | 8.61 | 8.66 | 8.56 | -2.70% | 81,410 |
| Aug 19, 2026 | 8.94 | 9.06 | 8.90 | 8.90 | 8.80 | -0.84% | 24,080 |
| Aug 18, 2026 | 8.92 | 9.04 | 8.92 | 8.97 | 8.87 | 1.01% | 167,653 |
| Aug 17, 2026 | 8.95 | 8.95 | 8.86 | 8.88 | 8.78 | -0.89% | 2,875 |
| Aug 14, 2026 | 8.95 | 8.97 | 8.94 | 8.96 | 8.86 | -0.44% | 8,265 |
| Aug 13, 2026 | 8.94 | 9.00 | 8.92 | 9.00 | 8.90 | 1.29% | 7,110 |
| Aug 12, 2026 | 8.76 | 8.89 | 8.75 | 8.89 | 8.79 | 0.51% | 7,811 |
| Aug 11, 2026 | 8.83 | 8.84 | 8.79 | 8.84 | 8.74 | -0.17% | 9,755 |
| Aug 10, 2026 | 8.81 | 8.88 | 8.81 | 8.86 | 8.76 | 0.06% | 3,797 |
| Aug 7, 2026 | 8.88 | 8.88 | 8.78 | 8.85 | 8.75 | -0.45% | 3,293 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.87 | 8.89 | 8.79 | 0.51% | 2,348 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.80 | 8.85 | 8.75 | -0.73% | 14,264 |
| Aug 4, 2026 | 8.95 | 8.95 | 8.82 | 8.91 | 8.81 | -0.11% | 13,259 |
| Jul 31, 2026 | 8.93 | 8.93 | 8.88 | 8.92 | 8.82 | - | 3,941 |
| Jul 30, 2026 | 9.11 | 9.11 | 9.00 | 9.02 | 8.82 | -2.70% | 80,684 |
| Jul 29, 2026 | 9.24 | 9.32 | 9.22 | 9.27 | 9.07 | 0.76% | 29,450 |
| Jul 28, 2026 | 9.25 | 9.36 | 9.20 | 9.20 | 9.00 | 1.21% | 17,783 |
| Jul 27, 2026 | 8.95 | 9.10 | 8.95 | 9.09 | 8.89 | 1.85% | 13,335 |
| Jul 24, 2026 | 8.86 | 8.94 | 8.85 | 8.93 | 8.73 | 1.31% | 16,355 |
| Jul 23, 2026 | 8.77 | 8.95 | 8.72 | 8.81 | 8.62 | -0.23% | 11,509 |
| Jul 22, 2026 | 8.89 | 8.89 | 8.75 | 8.83 | 8.64 | -0.11% | 5,093 |
| Jul 21, 2026 | 8.90 | 8.90 | 8.79 | 8.84 | 8.64 | -0.45% | 1,765 |
| Jul 20, 2026 | 8.82 | 8.94 | 8.82 | 8.88 | 8.68 | -0.22% | 5,346 |
| Jul 17, 2026 | 9.06 | 9.11 | 8.85 | 8.90 | 8.70 | -0.56% | 14,744 |
| Jul 16, 2026 | 8.66 | 8.95 | 8.66 | 8.95 | 8.75 | 3.77% | 22,056 |
| Jul 15, 2026 | 8.71 | 8.76 | 8.60 | 8.63 | 8.43 | -1.09% | 9,132 |
| Jul 14, 2026 | 8.76 | 8.79 | 8.70 | 8.72 | 8.53 | -1.02% | 9,035 |
| Jul 13, 2026 | 8.78 | 8.85 | 8.74 | 8.81 | 8.62 | 1.03% | 17,430 |