iShares Global Agriculture Index ETF (TSX:COW)
Canada
· Delayed Price · Currency is CAD 64.37
-0.45 (-0.69%)
May 5, 2025, 3:29 PM EDT
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 64.33 | 64.37 | 64.33 | 64.37 | 64.19 | -0.69% | 795 |
| May 2, 2025 | 64.50 | 64.86 | 64.50 | 64.82 | 64.82 | 0.40% | 1,500 |
| May 1, 2025 | 64.50 | 64.75 | 64.48 | 64.56 | 64.56 | 0.62% | 3,900 |
| Apr 30, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.87% | 300 |
| Apr 29, 2025 | 63.98 | 64.84 | 63.98 | 64.72 | 64.72 | 0.42% | 1,200 |
| Apr 28, 2025 | 64.25 | 64.65 | 64.12 | 64.45 | 64.45 | 0.14% | 2,642 |
| Apr 25, 2025 | 64.73 | 64.73 | 64.29 | 64.36 | 64.36 | -0.28% | 1,241 |
| Apr 24, 2025 | 64.17 | 64.54 | 64.17 | 64.54 | 64.54 | 1.03% | 725 |
| Apr 23, 2025 | 63.76 | 64.14 | 63.76 | 63.88 | 63.88 | 0.61% | 1,641 |
| Apr 22, 2025 | 62.16 | 63.50 | 62.16 | 63.49 | 63.49 | 2.90% | 5,100 |
| Apr 21, 2025 | 62.10 | 62.10 | 61.70 | 61.70 | 61.70 | -1.78% | 22,100 |
| Apr 17, 2025 | 62.73 | 62.91 | 62.63 | 62.82 | 62.82 | 1.32% | 3,424 |
| Apr 16, 2025 | 62.76 | 62.87 | 61.96 | 62.00 | 62.00 | -1.73% | 2,700 |
| Apr 15, 2025 | 62.87 | 63.10 | 62.87 | 63.09 | 63.09 | 0.11% | 3,000 |
| Apr 14, 2025 | 63.26 | 63.30 | 62.96 | 63.02 | 63.02 | 0.95% | 1,717 |
| Apr 11, 2025 | 61.06 | 62.43 | 61.06 | 62.43 | 62.43 | 2.06% | 700 |
| Apr 10, 2025 | 61.08 | 61.25 | 61.08 | 61.17 | 61.17 | -1.55% | 700 |
| Apr 9, 2025 | 58.70 | 62.13 | 58.00 | 62.13 | 62.13 | 5.06% | 5,104 |
| Apr 8, 2025 | 60.91 | 60.97 | 58.90 | 59.14 | 59.14 | -1.96% | 3,040 |
| Apr 7, 2025 | 61.18 | 62.00 | 59.37 | 60.32 | 60.32 | -1.85% | 27,726 |
| Apr 4, 2025 | 63.65 | 63.65 | 61.19 | 61.46 | 61.46 | -5.01% | 7,300 |
| Apr 3, 2025 | 64.52 | 64.70 | 64.52 | 64.70 | 64.70 | -3.25% | 745 |
| Apr 2, 2025 | 66.26 | 66.87 | 66.26 | 66.87 | 66.87 | 0.04% | 9,500 |
| Apr 1, 2025 | 67.00 | 67.15 | 66.68 | 66.84 | 66.84 | 0.01% | 2,648 |
| Mar 31, 2025 | 65.47 | 66.83 | 65.47 | 66.83 | 66.83 | 1.29% | 1,031 |
| Mar 28, 2025 | 66.23 | 66.23 | 65.81 | 65.98 | 65.98 | -1.54% | 3,746 |
| Mar 27, 2025 | 66.95 | 67.16 | 66.80 | 67.01 | 67.01 | 1.27% | 4,200 |
| Mar 26, 2025 | 65.80 | 66.17 | 65.76 | 66.17 | 66.17 | 1.02% | 6,400 |
| Mar 25, 2025 | 65.74 | 65.74 | 65.41 | 65.50 | 65.50 | -0.77% | 2,421 |
| Mar 24, 2025 | 65.54 | 66.01 | 65.54 | 66.01 | 66.01 | 0.78% | 5,541 |
| Mar 21, 2025 | 65.63 | 65.63 | 65.34 | 65.50 | 65.50 | -1.13% | 6,512 |
| Mar 20, 2025 | 66.50 | 66.50 | 66.25 | 66.25 | 66.25 | -0.42% | 512 |
| Mar 19, 2025 | 66.23 | 66.53 | 66.15 | 66.53 | 66.53 | 0.99% | 1,735 |
| Mar 18, 2025 | 66.09 | 66.09 | 65.87 | 65.88 | 65.88 | -0.44% | 16,200 |
| Mar 17, 2025 | 65.04 | 66.17 | 65.04 | 66.17 | 66.17 | 1.60% | 3,000 |
| Mar 14, 2025 | 65.09 | 65.37 | 65.00 | 65.13 | 65.13 | 0.65% | 4,400 |
| Mar 13, 2025 | 64.79 | 65.25 | 64.62 | 64.71 | 64.71 | -0.43% | 4,211 |
| Mar 12, 2025 | 66.14 | 66.14 | 64.72 | 64.99 | 64.99 | -2.17% | 3,800 |
| Mar 11, 2025 | 66.95 | 66.95 | 66.43 | 66.43 | 66.43 | -1.86% | 2,200 |
| Mar 10, 2025 | 68.50 | 68.50 | 67.69 | 67.69 | 67.69 | 0.16% | 6,700 |
| Mar 7, 2025 | 65.69 | 67.58 | 65.69 | 67.58 | 67.58 | 2.75% | 5,522 |
| Mar 6, 2025 | 64.12 | 65.77 | 64.12 | 65.77 | 65.77 | 1.58% | 3,310 |
| Mar 5, 2025 | 64.38 | 64.94 | 64.28 | 64.75 | 64.75 | -0.32% | 5,123 |
| Mar 4, 2025 | 65.17 | 65.17 | 64.38 | 64.96 | 64.96 | -1.40% | 2,947 |
| Mar 3, 2025 | 66.98 | 67.00 | 65.88 | 65.88 | 65.88 | -1.54% | 1,438 |
| Feb 28, 2025 | 66.63 | 66.94 | 66.27 | 66.91 | 66.91 | 0.25% | 2,900 |
| Feb 27, 2025 | 66.75 | 67.00 | 66.72 | 66.74 | 66.74 | 0.66% | 2,200 |
| Feb 26, 2025 | 66.94 | 66.94 | 66.11 | 66.30 | 66.30 | -0.91% | 4,600 |
| Feb 25, 2025 | 65.82 | 67.10 | 65.82 | 66.91 | 66.91 | 0.74% | 10,500 |
| Feb 24, 2025 | 66.39 | 66.57 | 66.11 | 66.42 | 66.42 | -0.17% | 5,400 |