Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 8.95
-0.24 (-2.61%)
Jun 30, 2026, 3:55 PM EST
TSX:COSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 9.11 | 9.11 | 8.95 | 8.96 | 8.96 | -1.49% | 4,126 |
| Jun 29, 2026 | 9.37 | 9.37 | 9.15 | 9.19 | 9.09 | -0.33% | 8,361 |
| Jun 26, 2026 | 9.26 | 9.30 | 9.19 | 9.22 | 9.12 | 0.99% | 7,322 |
| Jun 25, 2026 | 9.26 | 9.27 | 9.11 | 9.13 | 9.03 | -2.56% | 8,887 |
| Jun 24, 2026 | 9.42 | 9.42 | 9.35 | 9.37 | 9.27 | 0.54% | 6,600 |
| Jun 23, 2026 | 9.31 | 9.38 | 9.27 | 9.32 | 9.22 | 1.30% | 6,142 |
| Jun 22, 2026 | 9.18 | 9.20 | 9.12 | 9.20 | 9.10 | -0.86% | 8,076 |
| Jun 19, 2026 | 9.27 | 9.35 | 9.27 | 9.28 | 9.18 | 0.87% | 747 |
| Jun 18, 2026 | 9.25 | 9.25 | 9.16 | 9.20 | 9.10 | -1.60% | 7,908 |
| Jun 17, 2026 | 9.41 | 9.41 | 9.31 | 9.35 | 9.25 | -1.37% | 2,630 |
| Jun 16, 2026 | 9.40 | 9.56 | 9.40 | 9.48 | 9.38 | 0.85% | 2,156 |
| Jun 15, 2026 | 9.41 | 9.49 | 9.38 | 9.40 | 9.30 | -0.53% | 5,341 |
| Jun 12, 2026 | 9.32 | 9.45 | 9.31 | 9.45 | 9.35 | 0.85% | 9,926 |
| Jun 11, 2026 | 9.50 | 9.50 | 9.37 | 9.37 | 9.27 | -0.64% | 3,156 |
| Jun 10, 2026 | 9.28 | 9.43 | 9.28 | 9.43 | 9.33 | 1.84% | 3,525 |
| Jun 9, 2026 | 9.33 | 9.39 | 9.22 | 9.26 | 9.16 | -0.75% | 11,017 |
| Jun 8, 2026 | 9.24 | 9.34 | 9.24 | 9.33 | 9.23 | 0.43% | 4,919 |
| Jun 5, 2026 | 9.41 | 9.52 | 9.29 | 9.29 | 9.19 | 0.43% | 25,866 |
| Jun 4, 2026 | 9.34 | 9.42 | 9.22 | 9.25 | 9.15 | 1.31% | 4,828 |
| Jun 3, 2026 | 9.06 | 9.15 | 9.06 | 9.13 | 9.03 | 1.56% | 12,559 |
| Jun 2, 2026 | 8.90 | 9.01 | 8.82 | 8.99 | 8.89 | 1.01% | 2,256 |
| Jun 1, 2026 | 9.05 | 9.05 | 8.80 | 8.90 | 8.80 | -1.33% | 25,604 |
| May 29, 2026 | 9.41 | 9.41 | 8.88 | 9.02 | 8.92 | -4.50% | 57,437 |
| May 28, 2026 | 9.67 | 9.71 | 9.54 | 9.55 | 9.34 | -1.24% | 21,873 |
| May 27, 2026 | 9.65 | 9.73 | 9.65 | 9.67 | 9.46 | 0.36% | 8,241 |
| May 26, 2026 | 9.91 | 9.91 | 9.57 | 9.63 | 9.43 | -5.77% | 31,336 |
| May 25, 2026 | 10.08 | 10.22 | 9.95 | 10.22 | 10.00 | 3.23% | 4,666 |
| May 22, 2026 | 10.00 | 10.00 | 9.88 | 9.90 | 9.69 | -1.88% | 9,948 |
| May 21, 2026 | 10.12 | 10.12 | 10.00 | 10.09 | 9.88 | -2.04% | 5,759 |
| May 20, 2026 | 10.43 | 10.43 | 10.30 | 10.30 | 10.08 | -1.90% | 4,414 |
| May 19, 2026 | 10.29 | 10.50 | 10.29 | 10.50 | 10.28 | 4.79% | 81,682 |
| May 15, 2026 | 9.95 | 10.04 | 9.95 | 10.02 | 9.81 | 1.01% | 16,121 |
| May 14, 2026 | 9.90 | 9.92 | 9.86 | 9.92 | 9.71 | 1.12% | 8,618 |
| May 13, 2026 | 9.72 | 9.92 | 9.72 | 9.81 | 9.60 | 0.93% | 4,755 |
| May 12, 2026 | 9.63 | 9.72 | 9.63 | 9.72 | 9.51 | 2.32% | 5,988 |
| May 11, 2026 | 9.52 | 9.52 | 9.40 | 9.50 | 9.30 | -0.94% | 7,763 |
| May 8, 2026 | 9.56 | 9.65 | 9.56 | 9.59 | 9.39 | 0.21% | 6,113 |
| May 7, 2026 | 9.42 | 9.57 | 9.41 | 9.57 | 9.37 | 1.48% | 1,407 |
| May 6, 2026 | 9.66 | 9.66 | 9.43 | 9.43 | 9.23 | -2.08% | 7,097 |
| May 5, 2026 | 9.49 | 9.64 | 9.49 | 9.63 | 9.43 | 1.48% | 4,182 |
| May 4, 2026 | 9.60 | 9.60 | 9.46 | 9.49 | 9.29 | -0.84% | 4,232 |
| May 1, 2026 | 9.64 | 9.70 | 9.52 | 9.57 | 9.37 | -0.10% | 2,966 |
| Apr 30, 2026 | 9.60 | 9.60 | 9.56 | 9.58 | 9.38 | 1.27% | 696 |
| Apr 29, 2026 | 9.54 | 9.56 | 9.45 | 9.56 | 9.26 | 0.21% | 3,747 |
| Apr 28, 2026 | 9.66 | 9.66 | 9.46 | 9.54 | 9.24 | - | 7,319 |
| Apr 27, 2026 | 9.65 | 9.65 | 9.54 | 9.54 | 9.24 | -1.14% | 4,893 |
| Apr 24, 2026 | 9.67 | 9.69 | 9.65 | 9.65 | 9.35 | -0.41% | 1,561 |
| Apr 23, 2026 | 9.63 | 9.72 | 9.63 | 9.69 | 9.38 | 0.94% | 2,522 |
| Apr 22, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.30 | -0.31% | 1,667 |
| Apr 21, 2026 | 9.56 | 9.63 | 9.56 | 9.63 | 9.33 | 1.16% | 1,543 |