Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 9.54
-0.11 (-1.14%)
At close: Apr 27, 2026
TSX:COSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.65 | 9.65 | 9.54 | 9.54 | 9.54 | -1.14% | 4,893 |
| Apr 24, 2026 | 9.67 | 9.69 | 9.65 | 9.65 | 9.65 | -0.41% | 1,561 |
| Apr 23, 2026 | 9.63 | 9.72 | 9.63 | 9.69 | 9.69 | 0.94% | 2,522 |
| Apr 22, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | -0.31% | 1,667 |
| Apr 21, 2026 | 9.56 | 9.63 | 9.56 | 9.63 | 9.63 | 1.16% | 1,543 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.48 | 9.52 | 9.52 | -0.52% | 7,666 |
| Apr 17, 2026 | 9.45 | 9.57 | 9.32 | 9.57 | 9.57 | 1.59% | 5,825 |
| Apr 16, 2026 | 9.45 | 9.54 | 9.39 | 9.42 | 9.42 | -0.21% | 7,515 |
| Apr 15, 2026 | 9.32 | 9.44 | 9.32 | 9.44 | 9.44 | 0.91% | 18,117 |
| Apr 14, 2026 | 9.37 | 9.39 | 9.23 | 9.36 | 9.36 | -0.74% | 17,848 |
| Apr 13, 2026 | 9.62 | 9.62 | 9.43 | 9.43 | 9.43 | -1.98% | 20,185 |
| Apr 10, 2026 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | -3.46% | 5,541 |
| Apr 9, 2026 | 9.95 | 9.98 | 9.93 | 9.96 | 9.96 | 0.66% | 4,981 |
| Apr 8, 2026 | 9.80 | 9.90 | 9.68 | 9.90 | 9.90 | 1.18% | 6,305 |
| Apr 7, 2026 | 9.82 | 9.82 | 9.75 | 9.78 | 9.78 | -1.11% | 3,737 |
| Apr 6, 2026 | 9.91 | 9.91 | 9.77 | 9.89 | 9.89 | 0.41% | 4,703 |
| Apr 2, 2026 | 9.79 | 9.85 | 9.74 | 9.85 | 9.85 | 2.18% | 5,138 |
| Apr 1, 2026 | 9.58 | 9.65 | 9.58 | 9.64 | 9.64 | -0.10% | 2,976 |
| Mar 31, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | -1.03% | 1,469 |
| Mar 30, 2026 | 9.67 | 9.83 | 9.67 | 9.75 | 9.65 | 1.67% | 13,584 |
| Mar 27, 2026 | 9.60 | 9.60 | 9.50 | 9.59 | 9.49 | 0.79% | 3,279 |
| Mar 26, 2026 | 9.54 | 9.58 | 9.52 | 9.52 | 9.42 | 0.90% | 6,940 |
| Mar 25, 2026 | 9.45 | 9.47 | 9.42 | 9.43 | 9.33 | 0.43% | 2,174 |
| Mar 24, 2026 | 9.36 | 9.46 | 9.36 | 9.39 | 9.29 | 1.19% | 2,187 |
| Mar 23, 2026 | 9.36 | 9.36 | 9.28 | 9.28 | 9.18 | -0.43% | 1,225 |
| Mar 20, 2026 | 9.37 | 9.43 | 9.32 | 9.32 | 9.22 | -0.75% | 6,499 |
| Mar 19, 2026 | 9.42 | 9.53 | 9.35 | 9.39 | 9.29 | -0.63% | 9,765 |
| Mar 18, 2026 | 9.47 | 9.52 | 9.45 | 9.45 | 9.35 | -1.46% | 4,626 |
| Mar 17, 2026 | 9.64 | 9.69 | 9.58 | 9.59 | 9.49 | -0.21% | 7,571 |
| Mar 16, 2026 | 9.72 | 9.72 | 9.60 | 9.61 | 9.51 | -1.13% | 3,115 |
| Mar 13, 2026 | 9.65 | 9.73 | 9.65 | 9.72 | 9.62 | 1.25% | 13,187 |
| Mar 12, 2026 | 9.45 | 9.62 | 9.45 | 9.60 | 9.50 | 1.91% | 8,939 |
| Mar 11, 2026 | 9.40 | 9.43 | 9.40 | 9.42 | 9.32 | -0.63% | 1,273 |
| Mar 10, 2026 | 9.61 | 9.61 | 9.48 | 9.48 | 9.38 | -0.78% | 5,699 |
| Mar 9, 2026 | 9.52 | 9.56 | 9.40 | 9.56 | 9.46 | 0.47% | 1,638 |
| Mar 6, 2026 | 9.05 | 9.53 | 9.05 | 9.51 | 9.41 | 1.60% | 11,779 |
| Mar 5, 2026 | 9.45 | 9.45 | 9.34 | 9.36 | 9.26 | -2.60% | 8,216 |
| Mar 4, 2026 | 9.60 | 9.65 | 9.54 | 9.61 | 9.51 | 0.10% | 2,427 |
| Mar 3, 2026 | 9.60 | 9.70 | 9.54 | 9.60 | 9.50 | 0.42% | 17,506 |
| Mar 2, 2026 | 9.60 | 9.70 | 9.56 | 9.56 | 9.46 | -0.42% | 13,620 |
| Feb 27, 2026 | 9.48 | 9.60 | 9.42 | 9.60 | 9.50 | 0.95% | 15,245 |
| Feb 26, 2026 | 9.61 | 9.65 | 9.50 | 9.51 | 9.31 | -1.04% | 39,953 |
| Feb 25, 2026 | 9.65 | 9.65 | 9.54 | 9.61 | 9.41 | 0.10% | 26,623 |
| Feb 24, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.40 | 1.16% | 5,669 |
| Feb 23, 2026 | 9.47 | 9.49 | 9.42 | 9.49 | 9.29 | - | 1,412 |
| Feb 20, 2026 | 9.49 | 9.49 | 9.45 | 9.49 | 9.29 | -0.21% | 4,794 |
| Feb 19, 2026 | 9.50 | 9.53 | 9.49 | 9.51 | 9.31 | -0.89% | 2,070 |
| Feb 18, 2026 | 9.71 | 9.75 | 9.58 | 9.60 | 9.40 | -0.88% | 2,261 |
| Feb 17, 2026 | 9.80 | 9.81 | 9.68 | 9.68 | 9.48 | -0.51% | 4,773 |
| Feb 13, 2026 | 9.65 | 9.75 | 9.65 | 9.73 | 9.53 | 1.67% | 10,577 |