iShares Global Agriculture Index ETF (TSX:COW)
Canada · Delayed Price · Currency is CAD 65.33
+0.19 (0.29%)
Oct 17, 2025, 3:59 PM EDT
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 65.30 | 65.33 | 65.26 | 65.33 | 65.33 | 0.29% | 1,300 |
| Oct 16, 2025 | 65.64 | 65.97 | 64.94 | 65.14 | 65.14 | -0.38% | 1,539 |
| Oct 15, 2025 | 65.27 | 65.39 | 65.27 | 65.39 | 65.39 | 0.91% | 1,400 |
| Oct 14, 2025 | 63.91 | 64.80 | 63.89 | 64.80 | 64.80 | 0.92% | 4,540 |
| Oct 10, 2025 | 65.03 | 65.03 | 64.21 | 64.21 | 64.21 | -2.03% | 1,402 |
| Oct 9, 2025 | 65.66 | 65.92 | 65.53 | 65.54 | 65.54 | -0.40% | 1,700 |
| Oct 8, 2025 | 66.23 | 66.36 | 65.80 | 65.80 | 65.80 | -1.33% | 2,046 |
| Oct 7, 2025 | 66.28 | 66.69 | 66.28 | 66.69 | 66.69 | 0.27% | 5,934 |
| Oct 6, 2025 | 66.28 | 66.52 | 66.28 | 66.51 | 66.51 | -0.06% | 1,700 |
| Oct 3, 2025 | 65.78 | 66.70 | 65.78 | 66.55 | 66.55 | 0.73% | 1,336 |
| Oct 2, 2025 | 65.08 | 66.09 | 65.08 | 66.07 | 66.07 | 1.13% | 3,900 |
| Oct 1, 2025 | 65.80 | 65.80 | 65.33 | 65.33 | 65.33 | -1.34% | 3,600 |
| Sep 30, 2025 | 66.24 | 66.24 | 66.12 | 66.22 | 66.22 | -0.29% | 1,100 |
| Sep 29, 2025 | 67.37 | 67.37 | 66.31 | 66.41 | 66.41 | -0.73% | 3,017 |
| Sep 26, 2025 | 66.79 | 66.91 | 66.79 | 66.90 | 66.90 | 0.62% | 2,300 |
| Sep 25, 2025 | 67.19 | 67.21 | 66.47 | 66.49 | 66.49 | -0.84% | 1,900 |
| Sep 24, 2025 | 67.26 | 67.26 | 67.04 | 67.05 | 67.05 | 1.18% | 2,338 |
| Sep 23, 2025 | 65.93 | 66.70 | 65.93 | 66.27 | 66.27 | 0.14% | 8,341 |
| Sep 22, 2025 | 65.90 | 66.21 | 65.76 | 66.18 | 66.18 | -0.17% | 4,200 |
| Sep 19, 2025 | 67.06 | 67.06 | 66.29 | 66.29 | 66.29 | -1.31% | 2,316 |
| Sep 18, 2025 | 67.40 | 67.40 | 67.14 | 67.17 | 67.17 | 0.63% | 3,624 |
| Sep 17, 2025 | 67.30 | 67.30 | 66.75 | 66.75 | 66.75 | -0.46% | 1,100 |
| Sep 16, 2025 | 66.79 | 67.06 | 66.54 | 67.06 | 67.06 | 0.09% | 2,400 |
| Sep 15, 2025 | 67.62 | 67.62 | 67.00 | 67.00 | 67.00 | -1.85% | 3,000 |
| 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 |