Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 10.09
-0.21 (-2.04%)
At close: May 21, 2026
TSX:COSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10.12 | 10.12 | 10.00 | 10.09 | 10.09 | -2.04% | 5,759 |
| May 20, 2026 | 10.43 | 10.43 | 10.30 | 10.30 | 10.30 | -1.90% | 4,414 |
| May 19, 2026 | 10.29 | 10.50 | 10.29 | 10.50 | 10.50 | 4.79% | 81,682 |
| May 15, 2026 | 9.95 | 10.04 | 9.95 | 10.02 | 10.02 | 1.01% | 16,121 |
| May 14, 2026 | 9.90 | 9.92 | 9.86 | 9.92 | 9.92 | 1.12% | 8,618 |
| May 13, 2026 | 9.72 | 9.92 | 9.72 | 9.81 | 9.81 | 0.93% | 4,755 |
| May 12, 2026 | 9.63 | 9.72 | 9.63 | 9.72 | 9.72 | 2.32% | 5,988 |
| May 11, 2026 | 9.52 | 9.52 | 9.40 | 9.50 | 9.50 | -0.94% | 7,763 |
| May 8, 2026 | 9.56 | 9.65 | 9.56 | 9.59 | 9.59 | 0.21% | 6,113 |
| May 7, 2026 | 9.42 | 9.57 | 9.41 | 9.57 | 9.57 | 1.48% | 1,407 |
| May 6, 2026 | 9.66 | 9.66 | 9.43 | 9.43 | 9.43 | -2.08% | 7,097 |
| May 5, 2026 | 9.49 | 9.64 | 9.49 | 9.63 | 9.63 | 1.48% | 4,182 |
| May 4, 2026 | 9.60 | 9.60 | 9.46 | 9.49 | 9.49 | -0.84% | 4,232 |
| May 1, 2026 | 9.64 | 9.70 | 9.52 | 9.57 | 9.57 | -0.10% | 2,966 |
| Apr 30, 2026 | 9.60 | 9.60 | 9.56 | 9.58 | 9.58 | 0.21% | 696 |
| Apr 29, 2026 | 9.54 | 9.56 | 9.45 | 9.56 | 9.46 | 0.21% | 3,747 |
| Apr 28, 2026 | 9.66 | 9.66 | 9.46 | 9.54 | 9.44 | - | 7,319 |
| Apr 27, 2026 | 9.65 | 9.65 | 9.54 | 9.54 | 9.44 | -1.14% | 4,893 |
| Apr 24, 2026 | 9.67 | 9.69 | 9.65 | 9.65 | 9.55 | -0.41% | 1,561 |
| Apr 23, 2026 | 9.63 | 9.72 | 9.63 | 9.69 | 9.59 | 0.94% | 2,522 |
| Apr 22, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.50 | -0.31% | 1,667 |
| Apr 21, 2026 | 9.56 | 9.63 | 9.56 | 9.63 | 9.53 | 1.16% | 1,543 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.48 | 9.52 | 9.42 | -0.52% | 7,666 |
| Apr 17, 2026 | 9.45 | 9.57 | 9.32 | 9.57 | 9.47 | 1.59% | 5,825 |
| Apr 16, 2026 | 9.45 | 9.54 | 9.39 | 9.42 | 9.32 | -0.21% | 7,515 |
| Apr 15, 2026 | 9.32 | 9.44 | 9.32 | 9.44 | 9.34 | 0.91% | 18,117 |
| Apr 14, 2026 | 9.37 | 9.39 | 9.23 | 9.36 | 9.26 | -0.74% | 17,848 |
| Apr 13, 2026 | 9.62 | 9.62 | 9.43 | 9.43 | 9.33 | -1.98% | 20,185 |
| Apr 10, 2026 | 9.80 | 9.80 | 9.62 | 9.62 | 9.51 | -3.46% | 5,541 |
| Apr 9, 2026 | 9.95 | 9.98 | 9.93 | 9.96 | 9.86 | 0.66% | 4,981 |
| Apr 8, 2026 | 9.80 | 9.90 | 9.68 | 9.90 | 9.79 | 1.18% | 6,305 |
| Apr 7, 2026 | 9.82 | 9.82 | 9.75 | 9.78 | 9.68 | -1.11% | 3,737 |
| Apr 6, 2026 | 9.91 | 9.91 | 9.77 | 9.89 | 9.79 | 0.41% | 4,703 |
| Apr 2, 2026 | 9.79 | 9.85 | 9.74 | 9.85 | 9.75 | 2.18% | 5,138 |
| Apr 1, 2026 | 9.58 | 9.65 | 9.58 | 9.64 | 9.54 | -0.10% | 2,976 |
| Mar 31, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | 9.55 | -1.03% | 1,469 |
| Mar 30, 2026 | 9.67 | 9.83 | 9.67 | 9.75 | 9.55 | 1.67% | 13,584 |
| Mar 27, 2026 | 9.60 | 9.60 | 9.50 | 9.59 | 9.39 | 0.79% | 3,279 |
| Mar 26, 2026 | 9.54 | 9.58 | 9.52 | 9.52 | 9.32 | 0.90% | 6,940 |
| Mar 25, 2026 | 9.45 | 9.47 | 9.42 | 9.43 | 9.24 | 0.43% | 2,174 |
| Mar 24, 2026 | 9.36 | 9.46 | 9.36 | 9.39 | 9.20 | 1.19% | 2,187 |
| Mar 23, 2026 | 9.36 | 9.36 | 9.28 | 9.28 | 9.09 | -0.43% | 1,225 |
| Mar 20, 2026 | 9.37 | 9.43 | 9.32 | 9.32 | 9.13 | -0.75% | 6,499 |
| Mar 19, 2026 | 9.42 | 9.53 | 9.35 | 9.39 | 9.20 | -0.63% | 9,765 |
| Mar 18, 2026 | 9.47 | 9.52 | 9.45 | 9.45 | 9.26 | -1.46% | 4,626 |
| Mar 17, 2026 | 9.64 | 9.69 | 9.58 | 9.59 | 9.39 | -0.21% | 7,571 |
| Mar 16, 2026 | 9.72 | 9.72 | 9.60 | 9.61 | 9.41 | -1.13% | 3,115 |
| Mar 13, 2026 | 9.65 | 9.73 | 9.65 | 9.72 | 9.52 | 1.25% | 13,187 |
| Mar 12, 2026 | 9.45 | 9.62 | 9.45 | 9.60 | 9.40 | 1.91% | 8,939 |
| Mar 11, 2026 | 9.40 | 9.43 | 9.40 | 9.42 | 9.23 | -0.63% | 1,273 |