Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 9.00
+0.12 (1.29%)
At close: Aug 13, 2026
TSX:COSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.94 | 9.00 | 8.92 | 9.00 | 9.00 | 1.29% | 7,110 |
| Aug 12, 2026 | 8.76 | 8.89 | 8.75 | 8.89 | 8.89 | 0.51% | 7,811 |
| Aug 11, 2026 | 8.83 | 8.84 | 8.79 | 8.84 | 8.84 | -0.17% | 9,755 |
| Aug 10, 2026 | 8.81 | 8.88 | 8.81 | 8.86 | 8.86 | 0.06% | 3,797 |
| Aug 7, 2026 | 8.88 | 8.88 | 8.78 | 8.85 | 8.85 | -0.45% | 3,293 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.87 | 8.89 | 8.89 | 0.51% | 2,348 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.80 | 8.85 | 8.85 | -0.73% | 14,264 |
| Aug 4, 2026 | 8.95 | 8.95 | 8.82 | 8.91 | 8.91 | -0.11% | 13,259 |
| Jul 31, 2026 | 8.93 | 8.93 | 8.88 | 8.92 | 8.92 | - | 3,941 |
| Jul 30, 2026 | 9.11 | 9.11 | 9.00 | 9.02 | 8.92 | -2.70% | 80,684 |
| Jul 29, 2026 | 9.24 | 9.32 | 9.22 | 9.27 | 9.17 | 0.76% | 29,450 |
| Jul 28, 2026 | 9.25 | 9.36 | 9.20 | 9.20 | 9.10 | 1.21% | 17,783 |
| Jul 27, 2026 | 8.95 | 9.10 | 8.95 | 9.09 | 8.99 | 1.85% | 13,335 |
| Jul 24, 2026 | 8.86 | 8.94 | 8.85 | 8.93 | 8.83 | 1.31% | 16,355 |
| Jul 23, 2026 | 8.77 | 8.95 | 8.72 | 8.81 | 8.71 | -0.23% | 11,509 |
| Jul 22, 2026 | 8.89 | 8.89 | 8.75 | 8.83 | 8.73 | -0.11% | 5,093 |
| Jul 21, 2026 | 8.90 | 8.90 | 8.79 | 8.84 | 8.74 | -0.45% | 1,765 |
| Jul 20, 2026 | 8.82 | 8.94 | 8.82 | 8.88 | 8.78 | -0.22% | 5,346 |
| Jul 17, 2026 | 9.06 | 9.11 | 8.85 | 8.90 | 8.80 | -0.56% | 14,744 |
| Jul 16, 2026 | 8.66 | 8.95 | 8.66 | 8.95 | 8.85 | 3.77% | 22,056 |
| Jul 15, 2026 | 8.71 | 8.76 | 8.60 | 8.63 | 8.53 | -1.09% | 9,132 |
| Jul 14, 2026 | 8.76 | 8.79 | 8.70 | 8.72 | 8.62 | -1.02% | 9,035 |
| Jul 13, 2026 | 8.78 | 8.85 | 8.74 | 8.81 | 8.71 | 1.03% | 17,430 |
| Jul 10, 2026 | 8.69 | 8.72 | 8.63 | 8.72 | 8.62 | 0.23% | 8,311 |
| Jul 9, 2026 | 8.98 | 8.98 | 8.63 | 8.70 | 8.60 | -4.81% | 65,413 |
| Jul 8, 2026 | 9.28 | 9.28 | 9.14 | 9.14 | 9.04 | 0.44% | 4,024 |
| Jul 7, 2026 | 9.26 | 9.30 | 9.08 | 9.10 | 9.00 | -0.33% | 6,230 |
| Jul 6, 2026 | 9.07 | 9.13 | 9.04 | 9.13 | 9.03 | 0.66% | 4,698 |
| Jul 3, 2026 | 9.06 | 9.35 | 9.06 | 9.07 | 8.97 | 1.23% | 3,697 |
| Jul 2, 2026 | 8.90 | 9.12 | 8.85 | 8.96 | 8.86 | 0.06% | 19,286 |
| Jun 30, 2026 | 9.11 | 9.11 | 8.95 | 8.96 | 8.86 | -1.49% | 4,126 |
| Jun 29, 2026 | 9.37 | 9.37 | 9.15 | 9.19 | 8.99 | -0.33% | 8,361 |
| Jun 26, 2026 | 9.26 | 9.30 | 9.19 | 9.22 | 9.02 | 0.99% | 7,322 |
| Jun 25, 2026 | 9.26 | 9.27 | 9.11 | 9.13 | 8.93 | -2.56% | 8,887 |
| Jun 24, 2026 | 9.42 | 9.42 | 9.35 | 9.37 | 9.17 | 0.54% | 6,600 |
| Jun 23, 2026 | 9.31 | 9.38 | 9.27 | 9.32 | 9.12 | 1.30% | 6,142 |
| Jun 22, 2026 | 9.18 | 9.20 | 9.12 | 9.20 | 9.00 | -0.86% | 8,076 |
| Jun 19, 2026 | 9.27 | 9.35 | 9.27 | 9.28 | 9.08 | 0.87% | 747 |
| Jun 18, 2026 | 9.25 | 9.25 | 9.16 | 9.20 | 9.00 | -1.60% | 7,908 |
| Jun 17, 2026 | 9.41 | 9.41 | 9.31 | 9.35 | 9.15 | -1.37% | 2,630 |
| Jun 16, 2026 | 9.40 | 9.56 | 9.40 | 9.48 | 9.27 | 0.85% | 2,156 |
| Jun 15, 2026 | 9.41 | 9.49 | 9.38 | 9.40 | 9.19 | -0.53% | 5,341 |
| Jun 12, 2026 | 9.32 | 9.45 | 9.31 | 9.45 | 9.24 | 0.85% | 9,926 |
| Jun 11, 2026 | 9.50 | 9.50 | 9.37 | 9.37 | 9.17 | -0.64% | 3,156 |
| Jun 10, 2026 | 9.28 | 9.43 | 9.28 | 9.43 | 9.22 | 1.84% | 3,525 |
| Jun 9, 2026 | 9.33 | 9.39 | 9.22 | 9.26 | 9.06 | -0.75% | 11,017 |
| Jun 8, 2026 | 9.24 | 9.34 | 9.24 | 9.33 | 9.13 | 0.43% | 4,919 |
| Jun 5, 2026 | 9.41 | 9.52 | 9.29 | 9.29 | 9.09 | 0.43% | 25,866 |
| Jun 4, 2026 | 9.34 | 9.42 | 9.22 | 9.25 | 9.05 | 1.31% | 4,828 |
| Jun 3, 2026 | 9.06 | 9.15 | 9.06 | 9.13 | 8.93 | 1.56% | 12,559 |