iShares Global Agriculture Index ETF (TSX:COW)
Canada
· Delayed Price · Currency is CAD 67.69
-0.34 (-0.50%)
May 28, 2025, 3:59 PM EDT
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.06% | 176 |
| May 27, 2025 | 67.60 | 67.98 | 67.60 | 67.98 | 67.98 | 1.06% | 414 |
| May 26, 2025 | 67.05 | 67.27 | 67.05 | 67.27 | 67.27 | 0.85% | 406 |
| May 23, 2025 | 66.51 | 66.70 | 66.51 | 66.70 | 66.70 | -1.33% | 1,046 |
| May 22, 2025 | 67.59 | 67.60 | 67.19 | 67.60 | 67.60 | -0.28% | 4,145 |
| May 21, 2025 | 68.21 | 68.36 | 67.69 | 67.79 | 67.79 | -1.63% | 4,022 |
| May 20, 2025 | 69.18 | 69.28 | 68.89 | 68.91 | 68.91 | -0.32% | 4,500 |
| May 16, 2025 | 68.58 | 69.13 | 68.58 | 69.13 | 69.13 | 1.45% | 1,710 |
| May 15, 2025 | 67.20 | 68.14 | 67.20 | 68.14 | 68.14 | 1.46% | 2,900 |
| May 14, 2025 | 67.35 | 67.35 | 67.07 | 67.16 | 67.16 | -1.09% | 1,200 |
| May 13, 2025 | 67.55 | 67.91 | 67.55 | 67.90 | 67.90 | 1.13% | 3,200 |
| May 12, 2025 | 66.96 | 67.49 | 66.96 | 67.14 | 67.14 | 1.65% | 2,500 |
| May 9, 2025 | 65.24 | 66.12 | 65.24 | 66.05 | 66.05 | 0.73% | 2,000 |
| May 8, 2025 | 64.50 | 65.89 | 64.50 | 65.57 | 65.57 | 2.74% | 2,500 |
| May 7, 2025 | 63.83 | 64.20 | 63.82 | 63.82 | 63.82 | -0.47% | 1,800 |
| May 6, 2025 | 64.45 | 64.45 | 64.12 | 64.12 | 64.12 | -0.39% | 404 |
| May 5, 2025 | 64.33 | 64.37 | 64.33 | 64.37 | 64.37 | -0.69% | 800 |
| 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 |