iShares Global Agriculture Index ETF (TSX:COW)
Canada · Delayed Price · Currency is CAD 72.76
+0.17 (0.23%)
May 8, 2026, 3:47 PM EST
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 72.79 | 72.89 | 72.61 | 72.76 | 72.76 | 0.23% | 22,897 |
| May 7, 2026 | 73.73 | 73.73 | 72.59 | 72.59 | 72.59 | -1.20% | 4,277 |
| May 6, 2026 | 75.00 | 75.00 | 73.20 | 73.47 | 73.47 | -1.44% | 20,679 |
| May 5, 2026 | 74.50 | 75.09 | 74.36 | 74.54 | 74.54 | 0.68% | 7,130 |
| May 4, 2026 | 73.34 | 74.26 | 73.30 | 74.04 | 74.04 | 0.47% | 33,630 |
| May 1, 2026 | 74.05 | 74.05 | 73.69 | 73.69 | 73.69 | -0.89% | 4,428 |
| Apr 30, 2026 | 74.65 | 74.67 | 74.35 | 74.35 | 74.35 | 1.28% | 1,616 |
| Apr 29, 2026 | 73.70 | 73.70 | 73.40 | 73.41 | 73.41 | 0.12% | 8,908 |
| Apr 28, 2026 | 73.90 | 73.90 | 73.00 | 73.32 | 73.32 | 0.37% | 2,440 |
| Apr 27, 2026 | 73.20 | 73.20 | 73.01 | 73.05 | 73.05 | 0.14% | 1,496 |
| Apr 24, 2026 | 74.23 | 74.36 | 72.92 | 72.95 | 72.95 | -1.66% | 4,330 |
| Apr 23, 2026 | 73.99 | 74.30 | 73.97 | 74.18 | 74.18 | 0.97% | 3,250 |
| Apr 22, 2026 | 73.77 | 74.30 | 73.44 | 73.47 | 73.47 | -0.15% | 6,329 |
| Apr 21, 2026 | 73.35 | 73.69 | 73.18 | 73.58 | 73.58 | 0.38% | 4,444 |
| Apr 20, 2026 | 72.99 | 73.39 | 72.99 | 73.30 | 73.30 | 0.15% | 1,416 |
| Apr 17, 2026 | 73.56 | 73.56 | 72.78 | 73.19 | 73.19 | -0.77% | 7,533 |
| Apr 16, 2026 | 73.12 | 73.76 | 73.05 | 73.76 | 73.76 | 1.01% | 14,681 |
| Apr 15, 2026 | 74.66 | 74.66 | 73.00 | 73.02 | 73.02 | -2.73% | 5,491 |
| Apr 14, 2026 | 75.29 | 75.29 | 75.07 | 75.07 | 75.07 | -0.86% | 1,764 |
| Apr 13, 2026 | 76.62 | 76.62 | 75.45 | 75.72 | 75.72 | -0.05% | 4,217 |
| Apr 10, 2026 | 76.32 | 76.49 | 75.65 | 75.76 | 75.76 | -0.39% | 3,205 |
| Apr 9, 2026 | 76.49 | 76.57 | 76.06 | 76.06 | 76.06 | -0.56% | 4,131 |
| Apr 8, 2026 | 75.58 | 76.58 | 74.77 | 76.49 | 76.49 | 0.83% | 8,086 |
| Apr 7, 2026 | 76.41 | 76.51 | 75.85 | 75.86 | 75.86 | -0.41% | 8,490 |
| Apr 6, 2026 | 76.46 | 76.46 | 75.82 | 76.17 | 76.17 | 0.08% | 2,248 |
| Apr 2, 2026 | 75.85 | 76.16 | 75.71 | 76.11 | 76.11 | 0.40% | 4,718 |
| Apr 1, 2026 | 75.87 | 75.87 | 75.20 | 75.81 | 75.81 | 0.54% | 4,837 |
| Mar 31, 2026 | 75.55 | 75.95 | 75.05 | 75.40 | 75.40 | 0.28% | 3,911 |
| Mar 30, 2026 | 75.55 | 75.97 | 75.03 | 75.19 | 75.19 | -0.04% | 26,946 |
| Mar 27, 2026 | 74.33 | 75.73 | 74.33 | 75.22 | 75.22 | 0.48% | 5,958 |
| Mar 26, 2026 | 74.56 | 75.34 | 74.56 | 74.86 | 74.86 | 0.15% | 15,750 |
| Mar 25, 2026 | 74.52 | 74.75 | 74.52 | 74.75 | 74.75 | 1.44% | 1,187 |
| Mar 24, 2026 | 71.50 | 74.00 | 71.50 | 73.69 | 73.69 | 2.95% | 9,082 |
| Mar 23, 2026 | 70.00 | 71.81 | 70.00 | 71.58 | 71.58 | 1.94% | 3,900 |
| Mar 20, 2026 | 71.00 | 71.00 | 70.22 | 70.22 | 70.22 | -2.20% | 2,200 |
| Mar 19, 2026 | 73.34 | 73.34 | 71.76 | 71.80 | 71.80 | -1.89% | 8,182 |
| Mar 18, 2026 | 73.44 | 73.78 | 73.18 | 73.18 | 73.18 | -1.01% | 4,513 |
| Mar 17, 2026 | 73.55 | 74.47 | 73.55 | 73.93 | 73.93 | 0.72% | 13,717 |
| Mar 16, 2026 | 74.71 | 74.71 | 73.20 | 73.40 | 73.40 | -1.52% | 2,992 |
| Mar 13, 2026 | 75.10 | 75.10 | 74.27 | 74.53 | 74.53 | -0.75% | 7,828 |
| Mar 12, 2026 | 74.30 | 75.50 | 74.30 | 75.09 | 75.09 | 2.44% | 8,522 |
| Mar 11, 2026 | 72.69 | 73.30 | 72.69 | 73.30 | 73.30 | 1.33% | 13,640 |
| Mar 10, 2026 | 72.18 | 72.52 | 72.18 | 72.34 | 72.34 | -0.39% | 1,737 |
| Mar 9, 2026 | 71.80 | 72.62 | 71.71 | 72.62 | 72.62 | 0.48% | 4,099 |
| Mar 6, 2026 | 73.35 | 73.35 | 71.79 | 72.27 | 72.27 | -0.40% | 6,513 |
| Mar 5, 2026 | 73.20 | 73.20 | 72.25 | 72.56 | 72.56 | -0.81% | 1,724 |
| 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 |