iShares Global Agriculture Index ETF (TSX:COW)
Canada · Delayed Price · Currency is CAD 67.00
-1.26 (-1.85%)
Sep 15, 2025, 3:59 PM EDT
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.94% | 191 |
| Sep 12, 2025 | 68.00 | 68.26 | 68.00 | 68.26 | 68.26 | -0.04% | 2,144 |
| Sep 11, 2025 | 68.35 | 68.38 | 68.28 | 68.29 | 68.29 | 0.59% | 1,500 |
| Sep 10, 2025 | 67.38 | 67.89 | 67.38 | 67.89 | 67.89 | -0.26% | 2,200 |
| Sep 9, 2025 | 68.00 | 68.18 | 68.00 | 68.07 | 68.07 | -0.45% | 1,641 |
| Sep 8, 2025 | 68.48 | 68.48 | 68.26 | 68.38 | 68.38 | -0.51% | 1,230 |
| Sep 5, 2025 | 68.45 | 68.73 | 68.28 | 68.73 | 68.73 | 0.56% | 2,327 |
| Sep 4, 2025 | 67.94 | 68.35 | 67.94 | 68.35 | 68.35 | 0.59% | 1,500 |
| Sep 3, 2025 | 68.38 | 68.38 | 67.95 | 67.95 | 67.95 | -1.09% | 3,300 |
| Sep 2, 2025 | 68.66 | 69.00 | 68.57 | 68.70 | 68.70 | -0.28% | 1,634 |
| Aug 29, 2025 | 69.51 | 69.51 | 68.88 | 68.89 | 68.89 | -0.88% | 1,100 |
| Aug 28, 2025 | 69.44 | 69.54 | 68.95 | 69.50 | 69.50 | -0.47% | 3,509 |
| Aug 27, 2025 | 69.73 | 69.99 | 69.73 | 69.83 | 69.83 | 0.23% | 500 |
| Aug 26, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.92% | 147 |
| Aug 25, 2025 | 69.89 | 70.36 | 69.89 | 70.32 | 70.32 | 0.33% | 2,733 |
| Aug 22, 2025 | 69.59 | 70.15 | 69.44 | 70.09 | 70.09 | 1.29% | 8,649 |
| Aug 21, 2025 | 69.05 | 69.20 | 69.05 | 69.20 | 69.20 | 0.61% | 1,700 |
| Aug 20, 2025 | 69.00 | 69.13 | 68.78 | 68.78 | 68.78 | 0.29% | 1,032 |
| Aug 19, 2025 | 68.48 | 68.59 | 68.48 | 68.58 | 68.58 | 0.60% | 1,600 |
| Aug 18, 2025 | 67.87 | 68.31 | 67.87 | 68.17 | 68.17 | -0.04% | 2,140 |
| Aug 15, 2025 | 68.14 | 68.20 | 68.14 | 68.20 | 68.20 | 0.50% | 337 |
| Aug 14, 2025 | 68.33 | 68.33 | 67.65 | 67.86 | 67.86 | -1.81% | 2,600 |
| Aug 13, 2025 | 68.50 | 69.15 | 68.50 | 69.11 | 69.11 | 1.53% | 2,900 |
| Aug 12, 2025 | 67.70 | 68.40 | 67.70 | 68.07 | 68.07 | -0.12% | 2,920 |
| Aug 11, 2025 | 67.75 | 68.15 | 67.75 | 68.15 | 68.15 | 0.59% | 2,700 |
| Aug 8, 2025 | 67.74 | 67.83 | 67.73 | 67.75 | 67.75 | 0.49% | 924 |
| Aug 7, 2025 | 67.43 | 67.44 | 67.39 | 67.42 | 67.42 | -0.66% | 1,600 |
| Aug 6, 2025 | 67.59 | 67.87 | 67.59 | 67.87 | 67.87 | -0.91% | 1,048 |
| Aug 5, 2025 | 68.67 | 68.67 | 68.05 | 68.49 | 68.49 | 1.44% | 4,000 |
| Aug 1, 2025 | 67.48 | 67.52 | 67.48 | 67.52 | 67.52 | -2.12% | 400 |
| Jul 31, 2025 | 68.89 | 69.00 | 68.80 | 68.98 | 68.98 | -0.32% | 1,703 |
| Jul 30, 2025 | 68.66 | 69.20 | 68.66 | 69.20 | 69.20 | 1.27% | 1,800 |
| Jul 29, 2025 | 68.33 | 68.43 | 68.06 | 68.33 | 68.33 | 0.32% | 1,600 |
| Jul 28, 2025 | 68.21 | 68.21 | 68.04 | 68.11 | 68.11 | -0.86% | 724 |
| Jul 25, 2025 | 68.26 | 68.70 | 68.25 | 68.70 | 68.70 | 0.59% | 5,300 |
| Jul 24, 2025 | 68.65 | 68.65 | 68.28 | 68.30 | 68.30 | -0.89% | 2,700 |
| Jul 23, 2025 | 68.50 | 69.10 | 68.50 | 68.91 | 68.91 | 1.80% | 8,100 |
| Jul 22, 2025 | 66.76 | 67.70 | 66.76 | 67.69 | 67.69 | 0.94% | 3,148 |
| Jul 21, 2025 | 67.60 | 67.60 | 67.03 | 67.06 | 67.06 | -0.40% | 800 |
| Jul 18, 2025 | 67.50 | 67.50 | 67.23 | 67.33 | 67.33 | 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 |