Cboe CA CAD

Costco Wholesale Corporation (COST.NE)

Compare
42.67
+0.30
+(0.71%)
As of 1:18:57 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202542.8843.0542.4842.6742.6729,995
Jan 14, 202542.6942.8642.0842.3742.3765,097
Jan 13, 202542.9643.1642.5842.7042.7090,324
Jan 10, 202543.3143.6742.7043.3843.38255,713
Jan 9, 202543.5044.0743.0044.0444.0438,098
Jan 8, 202542.7043.0142.4042.9042.9043,562
Jan 7, 202542.8243.0042.3942.6342.6344,637
Jan 6, 202542.8142.9042.3042.6742.67122,082
Jan 3, 202542.3142.7642.2142.4342.4358,701
Jan 2, 202542.4342.8041.7442.1542.1588,557
Dec 31, 202442.8542.8542.2842.4242.4268,515
Dec 30, 202443.3143.3142.3842.7442.7475,353
Dec 27, 202444.0444.0443.1943.5343.53109,403
Dec 24, 202444.1044.3843.8344.3844.3836,759
Dec 23, 202444.2744.2743.4344.0244.02101,631
Dec 20, 202443.8544.4943.6744.1844.184,834
Dec 19, 202445.0945.0944.1944.2444.2450,036
Dec 18, 202445.5445.5444.6844.6844.6852,348
Dec 17, 202446.1846.1845.4545.5145.5156,370
Dec 16, 202445.9246.6845.7046.0246.0268,267
Dec 13, 202445.5246.5744.8845.8445.84101,994
Dec 12, 202445.8145.8145.8145.8145.81100
Dec 11, 202446.2046.6946.0546.1146.1178,853
Dec 10, 202445.8746.1245.7246.0646.0635,135
Dec 9, 202446.2646.2645.4545.8145.8164,255
Dec 6, 202445.6146.2545.5846.0246.0248,170
Dec 5, 202445.8945.8945.4345.5545.5554,808
Dec 4, 202445.5245.9145.3545.8945.8943,809
Dec 3, 202445.2545.5645.0045.5745.5741,823
Dec 2, 202445.1545.2444.7545.2445.2480,708
Nov 29, 202444.9245.1944.6445.1845.1823,645
Nov 28, 202445.0045.2544.8945.1145.115,448
Nov 27, 202445.1645.1644.4744.6144.6149,745
Nov 26, 202444.7045.1344.5345.0545.0550,344
Nov 25, 202445.3245.3244.0344.5544.5584,874
Nov 22, 202444.4445.1844.4444.7044.70111,222
Nov 21, 202443.4644.4343.2144.2944.2984,949
Nov 20, 202443.1543.1542.5343.0343.0340,824
Nov 19, 202442.8143.3042.4843.1543.1573,337
Nov 18, 202442.1042.9342.0242.6742.6734,786
Nov 15, 202442.6142.6842.0242.1242.1238,499
Nov 14, 202443.0043.1842.8042.8942.8935,692
Nov 13, 202443.3343.3343.3343.3343.33200
Nov 12, 202443.4443.5143.0043.2943.2951,044
Nov 11, 202443.9244.0843.2043.2743.2779,454
Nov 8, 202442.5644.5642.5643.7843.78178,645
Nov 7, 202441.7542.6141.5142.3542.3582,889
Nov 6, 202441.7641.7641.1341.7541.7561,267
Nov 5, 202441.2241.5441.1541.3141.3139,330
Nov 4, 202440.6441.1740.6441.1041.1041,914
Nov 1, 2024 0.05 Dividend
Nov 1, 202440.6140.8240.2740.7740.7733,793
Oct 31, 202440.6240.7340.3340.6440.5940,892
Oct 30, 202441.0941.0940.7340.8140.7632,462
Oct 29, 202441.2041.3240.6141.2041.1583,237
Oct 28, 202441.6541.6541.3541.4141.3621,907
Oct 25, 202441.7741.8041.3341.4041.3562,459
Oct 24, 202441.9041.9041.2641.5241.4736,359
Oct 23, 202441.5642.0541.5541.7741.7180,048
Oct 22, 202441.3941.5541.1041.4841.4359,339
Oct 21, 202441.3041.4141.0741.2341.1857,032
Oct 18, 202441.2441.3741.0441.3541.30105,510
Oct 17, 202441.4641.5541.0241.1741.1227,395
Oct 16, 202441.5241.5240.9041.2641.2163,996
Oct 15, 202441.3541.7541.3541.6141.5650,440
Oct 11, 202441.4741.5141.1441.3341.2875,408
Oct 10, 202442.2942.2941.4541.5641.5171,490
Oct 9, 202441.3042.2541.3042.2042.1488,273
Oct 8, 202440.6141.4040.6141.3441.2936,798
Oct 7, 202441.0441.1640.5540.6140.5671,673
Oct 4, 202440.6141.1040.6141.0440.9965,949
Oct 3, 202440.6740.9340.5540.7140.6630,426
Oct 2, 202440.5140.9040.2940.8240.7739,279
Oct 1, 202441.3041.3040.5940.7840.7341,266
Sep 30, 202441.4942.2041.0041.2241.1772,421
Sep 27, 202441.5741.5740.7041.2441.19118,817
Sep 26, 202442.1142.1641.7841.9641.90103,095
Sep 25, 202441.8942.2841.8942.2242.1657,713
Sep 24, 202442.6042.6041.7341.9041.84137,380
Sep 23, 202442.2642.7441.9242.6842.6296,861
Sep 20, 202442.0042.1841.6842.1542.0910,138
Sep 19, 202441.8242.0941.6841.9241.8671,616
Sep 18, 202441.9142.0441.4641.5541.506,132
Sep 17, 202442.3742.3741.6741.7441.6845,767
Sep 16, 202442.9242.9242.1342.2442.1875,127
Sep 13, 202442.7042.9742.3342.6242.5650,560
Sep 12, 202441.8042.5841.7442.5642.5045,907
Sep 11, 202441.5341.9540.8341.9741.9123,003
Sep 10, 202441.6641.8541.3741.6441.5938,528
Sep 9, 202441.1641.7841.0441.7341.6732,592
Sep 6, 202441.3241.3240.5740.8040.7529,940
Sep 5, 202441.3841.3840.4941.2241.1737,206
Sep 4, 202440.9741.4940.7841.4941.4422,147
Sep 3, 202441.4741.5240.7240.9440.8927,008
Aug 30, 202441.5841.7141.1541.4541.4028,234
Aug 29, 202441.4941.9241.2441.3041.2531,802
Aug 28, 202442.2742.4441.1441.3741.3262,871
Aug 27, 202441.5742.7141.4042.2942.2384,634
Aug 26, 202441.1341.5541.0541.5141.4650,457
Aug 23, 202440.9341.1840.7040.9740.9225,018
Aug 22, 202441.1941.1940.7040.8840.8327,370
Aug 21, 202440.9341.4540.8441.0340.9857,849
Aug 20, 202440.6340.8540.6140.8540.8035,250
Aug 19, 202440.7240.7240.4840.6740.6226,609
Aug 16, 202440.9140.9140.4640.5540.5039,709
Aug 15, 202440.8040.9940.5040.8740.8267,475
Aug 14, 202440.1440.3640.0540.2440.1926,269
Aug 13, 202440.2640.3139.9140.3140.2649,724
Aug 12, 202440.0040.5039.7540.2440.1936,787
Aug 9, 202439.1539.9339.0339.8339.7846,543
Aug 8, 202438.1739.2338.1739.1539.1043,208
Aug 7, 202438.4638.8037.7237.7337.6839,085
Aug 6, 202437.5538.7937.5538.0838.0364,805
Aug 2, 202438.0538.6337.5038.3338.2870,468
Aug 1, 202438.0838.4037.7538.0838.0358,317
Jul 31, 202438.2838.4537.8138.2738.2230,085
Jul 30, 202438.1538.2937.4237.7037.65142,840
Jul 29, 202438.4438.4437.9938.1238.0731,951
Jul 26, 2024 0.05 Dividend
Jul 26, 202438.0938.3337.7538.1338.0839,549
Jul 25, 202438.8238.9338.0238.1038.0068,987
Jul 24, 202439.2439.3438.7138.7938.6834,682
Jul 23, 202439.6539.8339.4839.7739.6627,171
Jul 22, 202439.5839.6239.1339.5839.4743,738
Jul 19, 202439.0739.4339.0239.1239.0122,843
Jul 18, 202439.6439.8738.5039.1939.0866,825
Jul 17, 202439.4639.6439.3239.5639.4540,174
Jul 16, 202439.7139.7339.2739.7139.6050,570
Jul 15, 202439.5439.9939.4339.5939.4880,569
Jul 12, 202439.7539.7539.1339.3939.28116,849
Jul 11, 202441.7741.7739.5339.5739.46272,090
Jul 10, 202441.4941.5541.1241.3341.22112,936
Jul 9, 202441.2541.8641.2541.4141.3039,359
Jul 8, 202441.4241.4240.9941.1341.0239,210
Jul 5, 202440.3941.3940.1541.3641.2566,187
Jul 4, 202440.8040.8040.0240.6340.5211,498
Jul 3, 202440.0040.9639.9740.9640.8536,249
Jul 2, 202439.3440.1639.3440.1840.0745,858
Jun 28, 202439.6840.0039.6039.7339.6234,666
Jun 27, 202440.1540.1539.6539.7139.6055,978
Jun 26, 202439.8440.1239.7440.0439.9341,814
Jun 25, 202439.5439.9839.4539.9839.8768,376
Jun 24, 202439.8139.8139.3539.6139.5045,686
Jun 21, 202440.3840.4639.6239.6239.5176,164
Jun 20, 202440.7040.8140.2640.3340.22221,939
Jun 19, 202441.8241.8240.0340.9140.8034,624
Jun 18, 202440.5940.8540.5540.7440.63160,913
Jun 17, 202439.7940.6239.7940.5540.4485,236
Jun 14, 202439.3040.0039.3040.0139.9093,855
Jun 13, 202439.7039.7039.1539.5739.4658,354
Jun 12, 202439.6339.9539.4639.6239.515,840
Jun 11, 202439.7439.7439.3139.6939.5843,342
Jun 10, 202439.6239.6939.3939.6939.58126,940
Jun 7, 202439.6539.7339.3939.5839.4751,206
Jun 6, 202439.0739.6639.0739.4439.3386,250
Jun 5, 202438.9938.9938.9938.9938.881,100
Jun 4, 202438.1438.6938.0438.6838.5770,914
Jun 3, 202437.6838.6837.6838.0937.99148,602
May 31, 202437.9037.9236.8737.8737.77100,649
May 30, 202437.9038.2837.8738.1338.0360,450
May 29, 202437.9237.9837.7037.7437.6457,212
May 28, 202437.9538.1037.6238.0137.9184,127
May 27, 202438.4838.4838.4838.4838.37100
May 24, 202437.3038.1537.3037.8537.7563,173
May 23, 202437.4537.7237.2337.2137.1164,065
May 22, 202437.3837.6837.3037.5537.4558,766
May 21, 202437.2237.4737.0737.4637.3646,205
May 17, 202437.1237.2636.9737.2237.1235,840
May 16, 202437.0037.6136.8537.1337.0363,998
May 15, 202436.4236.8836.4236.8036.7055,263
May 14, 202436.1236.4736.0736.4136.31254,041
May 13, 202436.9636.9636.1836.1936.0973,343
May 10, 202436.3536.8036.3536.8036.7046,506
May 9, 202435.8036.4435.7136.3936.2946,190
May 8, 202436.1636.1635.6735.6935.5947,987
May 7, 202435.5536.0435.4036.0735.9745,282
May 6, 202435.0035.3534.9435.3535.25104,096
May 3, 202434.4334.5434.3334.7834.695,546
May 2, 202433.7934.3333.7334.2334.1441,232
May 1, 202433.7233.9133.4733.7733.6827,712
Apr 30, 202434.0034.0033.5833.8333.7423,756
Apr 29, 202434.2334.2333.6833.9633.8736,229
Apr 26, 202433.5634.1733.5334.1334.0450,959
Apr 25, 2024 0.05 Dividend
Apr 25, 202434.0734.0733.4333.7633.6743,393
Apr 24, 202433.6833.9233.5433.8433.6930,565
Apr 23, 202433.7433.8633.5033.7533.6047,611
Apr 22, 202433.3133.5933.0433.4333.2948,559
Apr 19, 202433.2733.3932.8533.1933.0557,452
Apr 18, 202433.5133.6133.1933.2833.1451,311
Apr 17, 202433.7633.7733.2833.4733.3369,728
Apr 16, 202433.5333.7933.4233.4933.3538,249
Apr 15, 202434.3434.6433.5633.5633.41100,585
Apr 12, 202434.1734.2734.0134.2334.0843,935
Apr 11, 202434.2834.3233.9334.2534.1076,771
Apr 10, 202433.4033.8333.2033.7933.6460,825
Apr 9, 202433.5833.5933.1033.5933.4444,952
Apr 8, 202433.4933.4933.2833.2833.1438,143
Apr 5, 202433.2033.5333.0433.4333.2939,374
Apr 4, 202433.0833.5632.9432.9532.81306,475
Apr 3, 202433.1533.2432.6633.0132.87235,226
Apr 2, 202433.6133.6733.1833.3233.1867,780
Apr 1, 202434.3634.3633.7133.7733.62102,372
Mar 28, 202434.2034.3834.1134.2734.12131,617
Mar 27, 202434.4334.4834.0834.2834.1357,687
Mar 26, 202434.3334.3834.2434.2334.0848,910
Mar 25, 202434.2034.3734.0434.2734.1274,508
Mar 22, 202434.8334.8334.4234.4234.27100,797
Mar 21, 202434.9035.2334.7234.7934.64228,248
Mar 20, 202434.3534.7434.1834.6934.54119,635
Mar 19, 202434.2834.4534.1834.3134.1691,665
Mar 18, 202434.0034.3334.0034.2834.13106,954
Mar 15, 202434.3034.3033.9134.0133.86103,372
Mar 14, 202434.5034.6634.1534.2934.1475,504
Mar 13, 202434.5834.5834.0534.4334.28114,540
Mar 12, 202433.6134.6533.6034.5434.39214,213
Mar 11, 202433.7733.7733.3133.4833.34152,685
Mar 8, 202435.5035.7433.9234.0233.87437,443
Mar 7, 202436.5436.8836.4336.8136.65200,599
Mar 6, 202435.9036.3135.7736.2436.08131,749
Mar 5, 202436.0636.0635.4735.6435.49132,206
Mar 4, 202435.5235.8435.3535.6335.4891,888
Mar 1, 202434.7735.2034.6935.1334.98206,472
Feb 29, 202435.3035.3034.8834.8834.73112,676
Feb 28, 202434.7535.2234.7535.0834.9384,588
Feb 27, 202435.0235.0234.7634.9634.8157,401
Feb 26, 202434.9635.0034.6834.9634.8173,662
Feb 23, 202434.8134.8134.5934.6134.4663,301
Feb 22, 202434.0534.5034.0534.4234.2776,030
Feb 21, 202434.1934.1933.7733.9133.7656,671
Feb 20, 202434.2134.4033.9534.0333.8856,113
Feb 16, 202434.0234.1733.6933.9633.8127,428
Feb 15, 202433.8734.0533.7033.9433.7941,643
Feb 14, 202433.5233.8833.3933.8733.7221,519
Feb 13, 202433.8433.8433.2533.5233.3840,824
Feb 12, 202434.0434.0433.5533.8633.7175,727
Feb 9, 202434.0834.0833.7633.9033.75234,458
Feb 8, 202433.8834.1533.8433.9833.8342,381
Feb 7, 202433.5033.9233.5033.7933.6465,669
Feb 6, 202433.4233.4233.0433.3633.2278,241
Feb 5, 202433.4333.4433.1133.3733.2347,134
Feb 2, 202433.0433.4932.9533.2633.12171,231
Feb 1, 2024 0.05 Dividend
Feb 1, 202432.6133.0632.4533.0532.9159,264
Jan 31, 202433.0233.0232.5132.6332.4466,215
Jan 30, 202432.6432.9632.4332.9032.7135,664
Jan 29, 202432.3132.5532.2132.5732.3838,891
Jan 26, 202431.9732.2431.8732.2432.0534,278
Jan 25, 202432.0032.0831.7131.9231.7437,722
Jan 24, 202432.4032.4032.0732.2132.0283,267
Jan 23, 202432.5832.5832.1332.2932.1061,554
Jan 22, 202432.7532.7832.4232.5332.34260,903
Jan 19, 202432.4132.6632.0832.6332.4438,489
Jan 18, 202432.0132.2831.9432.2832.0925,346
Jan 17, 202431.9932.1431.9132.1331.9426,021
Jan 16, 202432.0932.2031.8532.0031.8250,886
Jan 15, 202432.5232.5232.1032.4432.2511,724

Related Tickers