Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada · Delayed Price · Currency is CAD 9.13
+0.16 (1.78%)
Oct 30, 2026, 3:59 PM EDT
TSX:COSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.15 | 9.19 | 9.07 | 9.13 | 9.13 | 1.78% | 29,632 |
| Oct 29, 2026 | 9.12 | 9.12 | 8.99 | 9.07 | 8.97 | 1.17% | 15,339 |
| Oct 28, 2026 | 9.01 | 9.01 | 8.96 | 8.97 | 8.87 | -1.05% | 9,367 |
| Oct 27, 2026 | 9.12 | 9.12 | 9.06 | 9.06 | 8.96 | -1.31% | 3,030 |
| Oct 26, 2026 | 9.14 | 9.25 | 9.13 | 9.18 | 9.08 | 0.44% | 7,454 |
| Oct 23, 2026 | 9.26 | 9.26 | 9.14 | 9.14 | 9.04 | -1.51% | 7,047 |
| Oct 22, 2026 | 9.17 | 9.29 | 9.16 | 9.28 | 9.18 | 1.75% | 20,830 |
| Oct 21, 2026 | 9.08 | 9.13 | 9.06 | 9.12 | 9.02 | 0.27% | 8,286 |
| Oct 20, 2026 | 9.15 | 9.15 | 9.06 | 9.10 | 8.99 | -0.49% | 8,036 |
| Oct 19, 2026 | 9.10 | 9.14 | 9.08 | 9.14 | 9.04 | 0.11% | 5,022 |
| Oct 16, 2026 | 9.08 | 9.15 | 9.08 | 9.13 | 9.03 | 0.66% | 23,020 |
| Oct 15, 2026 | 9.14 | 9.27 | 9.07 | 9.07 | 8.97 | -0.38% | 8,362 |
| Oct 14, 2026 | 9.07 | 9.11 | 9.00 | 9.11 | 9.00 | 2.19% | 17,009 |
| Oct 13, 2026 | 8.85 | 9.10 | 8.85 | 8.91 | 8.81 | 0.34% | 13,004 |
| Oct 9, 2026 | 8.90 | 8.90 | 8.85 | 8.88 | 8.78 | 0.34% | 7,063 |
| Oct 8, 2026 | 8.89 | 8.89 | 8.80 | 8.85 | 8.75 | 0.34% | 12,296 |
| Oct 7, 2026 | 8.74 | 8.87 | 8.74 | 8.82 | 8.72 | 1.15% | 19,490 |
| Oct 6, 2026 | 8.68 | 8.75 | 8.67 | 8.72 | 8.62 | 0.81% | 32,255 |
| Oct 5, 2026 | 8.65 | 8.67 | 8.60 | 8.65 | 8.55 | 0.17% | 18,471 |
| Oct 2, 2026 | 8.53 | 8.64 | 8.53 | 8.64 | 8.54 | 0.64% | 11,295 |
| Oct 1, 2026 | 8.50 | 8.63 | 8.50 | 8.58 | 8.49 | 1.06% | 15,709 |
| Sep 30, 2026 | 8.78 | 8.78 | 8.49 | 8.49 | 8.40 | -1.62% | 17,399 |
| Sep 29, 2026 | 8.59 | 8.63 | 8.53 | 8.63 | 8.53 | 0.58% | 32,266 |
| Sep 28, 2026 | 8.60 | 8.75 | 8.60 | 8.68 | 8.49 | 0.35% | 105,244 |
| Sep 25, 2026 | 8.36 | 8.67 | 8.30 | 8.65 | 8.46 | 2.91% | 108,718 |
| Sep 24, 2026 | 8.45 | 8.46 | 8.40 | 8.41 | 8.22 | -0.53% | 15,300 |
| Sep 23, 2026 | 8.48 | 8.48 | 8.35 | 8.45 | 8.26 | 0.96% | 9,863 |
| Sep 22, 2026 | 8.35 | 8.40 | 8.35 | 8.37 | 8.18 | 0.60% | 3,208 |
| Sep 21, 2026 | 8.28 | 8.35 | 8.20 | 8.32 | 8.13 | 0.36% | 33,816 |
| Sep 18, 2026 | 8.25 | 8.31 | 8.25 | 8.29 | 8.10 | 0.24% | 16,645 |
| Sep 17, 2026 | 8.25 | 8.27 | 8.20 | 8.27 | 8.08 | 0.06% | 42,598 |
| Sep 16, 2026 | 8.30 | 8.32 | 8.26 | 8.27 | 8.08 | -0.48% | 13,010 |
| Sep 15, 2026 | 8.53 | 8.53 | 8.30 | 8.31 | 8.12 | -1.83% | 12,655 |
| Sep 14, 2026 | 8.36 | 8.50 | 8.36 | 8.46 | 8.27 | 1.74% | 20,905 |
| Sep 11, 2026 | 8.31 | 8.32 | 8.27 | 8.32 | 8.13 | 0.54% | 7,325 |
| Sep 10, 2026 | 8.38 | 8.38 | 8.23 | 8.27 | 8.08 | 0.18% | 8,554 |
| Sep 9, 2026 | 8.33 | 8.34 | 8.21 | 8.26 | 8.07 | -0.90% | 104,393 |
| Sep 8, 2026 | 8.37 | 8.37 | 8.29 | 8.33 | 8.14 | -0.89% | 38,479 |
| Sep 4, 2026 | 8.49 | 8.49 | 8.41 | 8.41 | 8.22 | -1.12% | 22,843 |
| Sep 3, 2026 | 8.58 | 8.58 | 8.39 | 8.50 | 8.31 | -0.82% | 83,175 |
| Sep 2, 2026 | 8.66 | 8.66 | 8.48 | 8.57 | 8.38 | -1.15% | 116,347 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.66 | 8.67 | 8.48 | -0.80% | 7,612 |
| Aug 31, 2026 | 8.77 | 8.77 | 8.70 | 8.74 | 8.54 | -1.80% | 16,851 |
| Aug 28, 2026 | 8.79 | 9.00 | 8.76 | 9.00 | 8.70 | 3.09% | 13,657 |
| Aug 27, 2026 | 8.88 | 8.89 | 8.72 | 8.73 | 8.44 | -2.57% | 39,680 |
| Aug 26, 2026 | 8.96 | 8.98 | 8.94 | 8.96 | 8.66 | 0.11% | 6,864 |
| Aug 25, 2026 | 9.01 | 9.01 | 8.95 | 8.95 | 8.65 | -0.78% | 8,079 |
| Aug 24, 2026 | 8.85 | 9.07 | 8.85 | 9.02 | 8.72 | 2.62% | 13,170 |
| Aug 21, 2026 | 8.72 | 8.80 | 8.72 | 8.79 | 8.50 | 1.56% | 2,543 |
| Aug 20, 2026 | 8.79 | 8.79 | 8.61 | 8.66 | 8.37 | -2.70% | 81,410 |