iShares Global Agriculture Index ETF (TSX:COW)
Canada · Delayed Price · Currency is CAD 67.33
+0.02 (0.03%)
Jul 18, 2025, 3:35 PM EDT
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 67.50 | 67.50 | 67.23 | 67.33 | 67.39 | 0.03% | 1,219 |
| Jul 17, 2025 | 66.65 | 67.35 | 66.65 | 67.31 | 67.31 | 0.57% | 2,847 |
| Jul 16, 2025 | 67.50 | 67.50 | 66.93 | 66.93 | 66.93 | -0.84% | 2,333 |
| Jul 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.72% | 400 |
| Jul 14, 2025 | 67.89 | 67.99 | 67.89 | 67.99 | 67.99 | -0.34% | 1,500 |
| Jul 11, 2025 | 68.00 | 68.22 | 68.00 | 68.22 | 68.22 | -0.77% | 9,300 |
| Jul 10, 2025 | 69.52 | 69.56 | 68.75 | 68.75 | 68.75 | -0.54% | 2,130 |
| Jul 9, 2025 | 69.39 | 69.46 | 68.64 | 69.12 | 69.12 | -0.19% | 35,600 |
| Jul 8, 2025 | 69.40 | 69.40 | 69.16 | 69.25 | 69.25 | 0.89% | 1,243 |
| Jul 7, 2025 | 68.77 | 69.17 | 68.55 | 68.64 | 68.64 | -0.38% | 7,529 |
| Jul 4, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.29% | 5,018 |
| Jul 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 800 |
| Jul 2, 2025 | 67.77 | 69.22 | 67.77 | 69.10 | 69.10 | 3.10% | 5,000 |
| Jun 30, 2025 | 67.00 | 67.04 | 67.00 | 67.02 | 67.02 | -0.12% | 909 |
| Jun 27, 2025 | 67.56 | 67.56 | 67.01 | 67.10 | 67.10 | 0.27% | 2,615 |
| Jun 26, 2025 | 66.90 | 67.01 | 66.81 | 66.92 | 66.92 | -0.12% | 1,300 |
| Jun 25, 2025 | 67.51 | 67.51 | 67.00 | 67.00 | 67.00 | -2.59% | 600 |
| Jun 24, 2025 | 68.92 | 68.92 | 68.55 | 68.78 | 67.86 | -0.17% | 4,615 |
| Jun 23, 2025 | 68.92 | 69.45 | 68.77 | 68.90 | 67.98 | -0.14% | 1,818 |
| Jun 20, 2025 | 69.45 | 69.45 | 68.97 | 69.00 | 68.08 | - | 1,416 |
| Jun 19, 2025 | 68.99 | 69.00 | 68.93 | 69.00 | 68.08 | -0.52% | 1,100 |
| Jun 18, 2025 | 68.49 | 69.62 | 68.49 | 69.36 | 68.44 | 0.81% | 8,100 |
| Jun 17, 2025 | 68.82 | 68.90 | 68.80 | 68.80 | 67.88 | 0.38% | 1,313 |
| Jun 16, 2025 | 68.00 | 68.58 | 68.00 | 68.54 | 67.62 | 1.62% | 2,900 |
| Jun 13, 2025 | 67.31 | 67.73 | 67.31 | 67.45 | 66.55 | 0.60% | 1,918 |
| Jun 12, 2025 | 66.60 | 67.05 | 66.53 | 67.05 | 66.15 | -0.28% | 1,244 |
| Jun 11, 2025 | 66.89 | 67.27 | 66.89 | 67.24 | 66.34 | 0.12% | 2,700 |
| Jun 10, 2025 | 67.28 | 67.49 | 67.15 | 67.16 | 66.26 | -0.19% | 3,500 |
| Jun 9, 2025 | 67.15 | 67.35 | 67.15 | 67.29 | 66.39 | 0.27% | 918 |
| Jun 6, 2025 | 66.82 | 67.20 | 66.82 | 67.11 | 66.21 | 0.49% | 5,100 |
| Jun 5, 2025 | 66.59 | 66.80 | 66.50 | 66.78 | 65.88 | -0.07% | 800 |
| Jun 4, 2025 | 67.36 | 67.36 | 66.83 | 66.83 | 65.93 | -1.14% | 1,500 |
| Jun 3, 2025 | 67.63 | 67.77 | 67.53 | 67.60 | 66.69 | 0.27% | 2,511 |
| Jun 2, 2025 | 67.25 | 67.47 | 67.25 | 67.42 | 66.52 | -0.06% | 3,100 |
| May 30, 2025 | 67.50 | 67.50 | 67.46 | 67.46 | 66.56 | -0.12% | 400 |
| May 29, 2025 | 67.20 | 67.56 | 67.20 | 67.54 | 66.63 | -0.22% | 8,300 |
| May 28, 2025 | 67.94 | 67.94 | 67.65 | 67.69 | 66.78 | -0.43% | 1,400 |
| May 27, 2025 | 67.60 | 67.98 | 67.60 | 67.98 | 67.07 | 1.06% | 414 |
| May 26, 2025 | 67.05 | 67.27 | 67.05 | 67.27 | 66.37 | 0.85% | 406 |
| May 23, 2025 | 66.51 | 66.70 | 66.51 | 66.70 | 65.81 | -1.33% | 1,046 |
| May 22, 2025 | 67.59 | 67.60 | 67.19 | 67.60 | 66.69 | -0.28% | 4,145 |
| May 21, 2025 | 68.21 | 68.36 | 67.69 | 67.79 | 66.88 | -1.63% | 4,022 |
| May 20, 2025 | 69.18 | 69.28 | 68.89 | 68.91 | 67.99 | -0.32% | 4,500 |
| May 16, 2025 | 68.58 | 69.13 | 68.58 | 69.13 | 68.20 | 1.45% | 1,710 |
| May 15, 2025 | 67.20 | 68.14 | 67.20 | 68.14 | 67.23 | 1.46% | 2,900 |
| May 14, 2025 | 67.35 | 67.35 | 67.07 | 67.16 | 66.26 | -1.09% | 1,200 |
| May 13, 2025 | 67.55 | 67.91 | 67.55 | 67.90 | 66.99 | 1.13% | 3,200 |
| May 12, 2025 | 66.96 | 67.49 | 66.96 | 67.14 | 66.24 | 1.65% | 2,500 |
| May 9, 2025 | 65.24 | 66.12 | 65.24 | 66.05 | 65.16 | 0.73% | 2,000 |
| May 8, 2025 | 64.50 | 65.89 | 64.50 | 65.57 | 64.69 | 2.74% | 2,500 |