iShares Global Agriculture Index ETF (TSX:COW)
Canada · Delayed Price · Currency is CAD 75.40
-0.08 (-0.11%)
Sep 9, 2026, 3:56 PM EST
TSX:COW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 75.52 | 75.52 | 75.20 | 75.40 | 75.40 | -0.11% | 1,535 |
| Sep 8, 2026 | 75.80 | 75.80 | 75.35 | 75.48 | 75.48 | -0.42% | 1,279 |
| Sep 4, 2026 | 75.40 | 75.95 | 75.40 | 75.80 | 75.80 | 0.41% | 1,020 |
| Sep 3, 2026 | 76.75 | 76.75 | 75.20 | 75.49 | 75.49 | -1.81% | 2,373 |
| Sep 2, 2026 | 75.46 | 77.03 | 75.46 | 76.88 | 76.88 | 2.14% | 6,734 |
| Sep 1, 2026 | 73.86 | 75.29 | 73.49 | 75.27 | 75.27 | 3.08% | 4,141 |
| Aug 31, 2026 | 72.72 | 73.02 | 72.72 | 73.02 | 73.02 | 0.81% | 744 |
| Aug 28, 2026 | 72.25 | 72.43 | 71.99 | 72.43 | 72.43 | 1.30% | 1,372 |
| Aug 27, 2026 | 71.64 | 71.64 | 71.50 | 71.50 | 71.50 | -1.01% | 1,745 |
| Aug 26, 2026 | 71.26 | 72.50 | 71.26 | 72.23 | 72.23 | -0.37% | 3,634 |
| Aug 24, 2026 | 72.80 | 73.00 | 72.50 | 72.50 | 72.50 | -0.15% | 73,996 |
| Aug 21, 2026 | 72.51 | 72.61 | 72.05 | 72.61 | 72.61 | 0.57% | 1,639 |
| Aug 20, 2026 | 69.93 | 72.24 | 69.93 | 72.20 | 72.20 | 2.86% | 1,425 |
| Aug 18, 2026 | 70.08 | 70.20 | 70.07 | 70.19 | 70.19 | 0.30% | 1,456 |
| Aug 17, 2026 | 70.11 | 70.11 | 69.68 | 69.98 | 69.98 | -0.19% | 2,562 |
| Aug 14, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.50% | 469 |
| Aug 13, 2026 | 69.85 | 70.23 | 69.76 | 69.76 | 69.76 | -0.20% | 754 |
| Aug 12, 2026 | 70.25 | 70.25 | 69.72 | 69.90 | 69.90 | 0.03% | 1,112 |
| Aug 11, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.17% | 188 |
| Aug 10, 2026 | 69.85 | 70.00 | 69.85 | 70.00 | 70.00 | 0.20% | 1,098 |
| Aug 7, 2026 | 70.10 | 70.10 | 69.82 | 69.86 | 69.86 | -0.44% | 1,295 |
| Aug 6, 2026 | 70.30 | 70.30 | 70.00 | 70.17 | 70.17 | -0.55% | 2,003 |
| Aug 5, 2026 | 71.45 | 71.45 | 70.56 | 70.56 | 70.56 | 0.80% | 638 |
| Aug 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.46% | 451 |
| Jul 31, 2026 | 70.90 | 70.90 | 70.32 | 70.32 | 70.32 | -2.21% | 742 |
| Jul 30, 2026 | 71.70 | 72.02 | 71.70 | 71.91 | 71.91 | -2.56% | 562 |
| Jul 29, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.20% | 249 |
| Jul 28, 2026 | 74.96 | 75.02 | 74.55 | 74.70 | 74.70 | 0.88% | 2,085 |
| Jul 27, 2026 | 73.83 | 74.05 | 73.83 | 74.05 | 74.05 | 0.07% | 739 |
| Jul 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.19% | 404 |
| Jul 23, 2026 | 74.58 | 74.58 | 73.86 | 73.86 | 73.86 | -0.89% | 2,827 |
| Jul 22, 2026 | 73.95 | 74.52 | 73.95 | 74.52 | 74.52 | 1.78% | 2,330 |
| Jul 21, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.34% | 460 |
| Jul 20, 2026 | 73.02 | 73.02 | 72.89 | 72.97 | 72.97 | -0.42% | 817 |
| Jul 17, 2026 | 73.60 | 73.60 | 73.28 | 73.28 | 73.28 | 0.83% | 552 |
| Jul 16, 2026 | 71.42 | 72.68 | 71.42 | 72.68 | 72.68 | 0.57% | 858 |
| Jul 15, 2026 | 72.69 | 72.69 | 72.10 | 72.27 | 72.27 | -0.16% | 433 |
| Jul 14, 2026 | 72.89 | 73.00 | 72.14 | 72.39 | 72.39 | -0.69% | 7,425 |
| Jul 13, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 0.64% | 685 |
| Jul 10, 2026 | 71.64 | 72.43 | 71.64 | 72.43 | 72.43 | 0.32% | 23,920 |
| Jul 9, 2026 | 71.85 | 72.20 | 71.85 | 72.20 | 72.20 | -0.25% | 682 |
| Jul 8, 2026 | 72.93 | 72.93 | 72.38 | 72.38 | 72.38 | -0.04% | 1,034 |
| Jul 7, 2026 | 73.57 | 73.57 | 71.67 | 72.41 | 72.41 | -0.40% | 3,292 |
| Jul 6, 2026 | 71.87 | 72.84 | 71.87 | 72.70 | 72.70 | 0.76% | 3,323 |
| Jul 3, 2026 | 72.10 | 72.15 | 72.10 | 72.15 | 72.15 | 0.52% | 746 |
| Jul 2, 2026 | 72.08 | 72.08 | 71.64 | 71.78 | 71.78 | -0.47% | 1,208 |
| Jun 30, 2026 | 72.00 | 72.37 | 71.90 | 72.12 | 72.12 | 0.67% | 3,942 |
| Jun 29, 2026 | 72.26 | 72.26 | 71.03 | 71.64 | 71.64 | 0.15% | 3,533 |
| Jun 26, 2026 | 71.68 | 71.96 | 71.53 | 71.53 | 71.53 | -0.04% | 1,936 |
| Jun 25, 2026 | 70.24 | 71.56 | 70.24 | 71.56 | 71.56 | 1.18% | 2,006 |