iShares Global Agriculture Index ETF (TSX:COW)
Canada · Delayed Price · Currency is CAD 73.00
-0.15 (-0.21%)
Mar 5, 2026, 11:23 AM EST
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.20 | 73.20 | 73.00 | 73.00 | - | -0.21% | 427 |
| Mar 4, 2026 | 74.31 | 74.31 | 73.15 | 73.15 | 73.15 | -0.80% | 1,660 |
| Mar 3, 2026 | 74.70 | 74.70 | 73.74 | 73.74 | 73.74 | -2.14% | 3,055 |
| Mar 2, 2026 | 75.14 | 75.35 | 75.14 | 75.35 | 75.35 | 0.67% | 543 |
| Feb 27, 2026 | 74.32 | 74.85 | 74.32 | 74.85 | 74.85 | 1.35% | 7,877 |
| Feb 26, 2026 | 74.00 | 74.00 | 73.38 | 73.85 | 73.85 | 0.26% | 2,427 |
| Feb 25, 2026 | 74.50 | 74.50 | 73.40 | 73.66 | 73.66 | -1.83% | 2,830 |
| Feb 24, 2026 | 74.13 | 75.03 | 74.13 | 75.03 | 75.03 | 0.82% | 6,585 |
| Feb 23, 2026 | 74.50 | 74.50 | 74.15 | 74.42 | 74.42 | -0.76% | 3,741 |
| Feb 20, 2026 | 75.14 | 75.23 | 74.69 | 74.99 | 74.99 | -0.57% | 2,638 |
| Feb 19, 2026 | 75.22 | 75.42 | 75.12 | 75.42 | 75.42 | 1.95% | 4,294 |
| Feb 18, 2026 | 73.44 | 74.24 | 73.44 | 73.98 | 73.98 | 0.49% | 3,332 |
| Feb 17, 2026 | 73.72 | 73.98 | 73.38 | 73.62 | 73.62 | -0.71% | 37,948 |
| Feb 13, 2026 | 74.49 | 74.61 | 74.15 | 74.15 | 74.15 | 0.43% | 4,113 |
| Feb 12, 2026 | 75.00 | 75.00 | 73.83 | 73.83 | 73.83 | -0.97% | 4,018 |
| Feb 11, 2026 | 73.30 | 74.55 | 73.30 | 74.55 | 74.55 | 2.12% | 2,430 |
| Feb 10, 2026 | 72.90 | 73.00 | 72.90 | 73.00 | 73.00 | 0.25% | 935 |
| Feb 9, 2026 | 72.40 | 72.82 | 72.40 | 72.82 | 72.82 | 0.25% | 1,546 |
| Feb 6, 2026 | 71.49 | 72.79 | 71.49 | 72.64 | 72.64 | 1.38% | 3,941 |
| Feb 5, 2026 | 72.06 | 72.06 | 71.53 | 71.65 | 71.65 | -1.28% | 2,254 |
| Feb 4, 2026 | 71.96 | 72.76 | 71.96 | 72.58 | 72.58 | 1.61% | 3,479 |
| Feb 3, 2026 | 70.12 | 71.44 | 70.10 | 71.43 | 71.43 | 1.54% | 7,501 |
| Feb 2, 2026 | 69.72 | 70.40 | 69.72 | 70.35 | 70.35 | 1.25% | 21,778 |
| Jan 30, 2026 | 69.15 | 69.48 | 69.09 | 69.48 | 69.48 | 0.01% | 1,486 |
| Jan 29, 2026 | 69.89 | 69.89 | 69.42 | 69.47 | 69.47 | -0.03% | 2,622 |
| Jan 28, 2026 | 70.10 | 70.10 | 69.46 | 69.49 | 69.49 | -0.94% | 2,661 |
| Jan 27, 2026 | 70.28 | 70.28 | 69.70 | 70.15 | 70.15 | 0.13% | 8,913 |
| Jan 26, 2026 | 69.56 | 70.21 | 69.56 | 70.06 | 70.06 | 0.47% | 6,299 |
| Jan 23, 2026 | 70.00 | 70.00 | 69.49 | 69.73 | 69.73 | -0.31% | 3,518 |
| Jan 22, 2026 | 69.61 | 70.18 | 69.61 | 69.95 | 69.95 | -0.21% | 1,828 |
| Jan 21, 2026 | 69.36 | 70.10 | 69.20 | 70.10 | 70.10 | 2.41% | 3,631 |
| Jan 20, 2026 | 67.80 | 68.45 | 67.80 | 68.45 | 68.45 | 1.15% | 8,935 |
| Jan 19, 2026 | 67.99 | 67.99 | 67.67 | 67.67 | 67.67 | -1.51% | 6,505 |
| Jan 16, 2026 | 69.34 | 69.34 | 68.42 | 68.71 | 68.71 | -0.97% | 3,211 |
| Jan 15, 2026 | 68.53 | 69.52 | 68.53 | 69.38 | 69.38 | 1.20% | 5,423 |
| Jan 14, 2026 | 67.97 | 68.64 | 67.97 | 68.56 | 68.56 | 2.51% | 10,012 |
| Jan 13, 2026 | 65.88 | 67.05 | 65.88 | 66.88 | 66.88 | 1.15% | 6,029 |
| Jan 12, 2026 | 65.87 | 66.47 | 65.86 | 66.12 | 66.12 | - | 2,051 |
| Jan 9, 2026 | 65.83 | 66.12 | 65.83 | 66.12 | 66.12 | 0.53% | 3,181 |
| Jan 8, 2026 | 65.00 | 66.32 | 65.00 | 65.77 | 65.77 | 3.53% | 2,591 |
| Jan 7, 2026 | 63.36 | 63.64 | 63.36 | 63.53 | 63.53 | -1.49% | 2,005 |
| Jan 6, 2026 | 63.89 | 64.51 | 63.89 | 64.49 | 64.49 | 1.58% | 2,593 |
| Jan 5, 2026 | 63.17 | 63.61 | 63.01 | 63.49 | 63.49 | -0.20% | 4,118 |
| Jan 2, 2026 | 63.07 | 63.62 | 63.07 | 63.62 | 63.62 | 1.58% | 1,182 |
| Dec 31, 2025 | 62.62 | 62.86 | 62.62 | 62.63 | 62.63 | -0.30% | 3,945 |
| Dec 30, 2025 | 63.00 | 63.00 | 62.71 | 62.82 | 62.82 | -0.84% | 20,369 |
| Dec 29, 2025 | 63.08 | 63.35 | 63.08 | 63.35 | 62.77 | 0.14% | 2,074 |
| Dec 24, 2025 | 63.00 | 63.26 | 63.00 | 63.26 | 62.68 | 0.13% | 1,011 |
| Dec 23, 2025 | 63.34 | 63.34 | 63.09 | 63.18 | 62.60 | -0.69% | 3,209 |
| Dec 22, 2025 | 64.42 | 64.42 | 63.50 | 63.62 | 63.03 | -0.73% | 12,635 |