Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares Global Agriculture Index ETF Common Class (COW.TO)

62.82
+0.68
+(1.09%)
At close: 3:32:05 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202562.7362.9162.6362.8262.823,424
Apr 16, 202562.7662.8761.9662.0062.002,700
Apr 15, 202562.8763.1062.8763.0963.093,000
Apr 14, 202563.2663.3062.9663.0263.021,700
Apr 11, 202561.0662.4361.0662.4362.43700
Apr 10, 202561.0861.2561.0861.1761.17700
Apr 9, 202558.7062.1358.0062.1362.135,100
Apr 8, 202560.9160.9758.9059.1459.143,000
Apr 7, 202561.1862.0059.3760.3260.3227,700
Apr 4, 202563.6563.6561.1961.4661.467,300
Apr 3, 202564.5264.7064.5264.7064.70700
Apr 2, 202566.2666.8766.2666.8766.879,500
Apr 1, 202567.0067.1566.6866.8466.842,600
Mar 31, 202565.4766.8365.4766.8366.831,000
Mar 28, 202566.2366.2365.8165.9865.983,700
Mar 27, 202566.9567.1666.8067.0167.014,200
Mar 26, 202565.8066.1765.7666.1766.176,400
Mar 25, 202565.7465.7465.4165.5065.502,400
Mar 24, 202565.5466.0165.5466.0166.015,500
Mar 21, 202565.6365.6365.3465.5065.506,500
Mar 20, 202566.5066.5066.2566.2566.25500
Mar 19, 202566.2366.5366.1566.5366.531,700
Mar 18, 202566.0966.0965.8765.8865.8816,200
Mar 17, 202565.0466.1765.0466.1766.173,000
Mar 14, 202565.0965.3765.0065.1365.134,400
Mar 13, 202564.7965.2564.6264.7164.714,200
Mar 12, 202566.1466.1464.7264.9964.993,800
Mar 11, 202566.9566.9566.4366.4366.432,200
Mar 10, 202568.5068.5067.6967.6967.696,700
Mar 7, 202565.6967.5865.6967.5867.585,500
Mar 6, 202564.1265.7764.1265.7765.773,300
Mar 5, 202564.3864.9464.2864.7564.755,100
Mar 4, 202565.1765.1764.3864.9664.962,900
Mar 3, 202566.9867.0065.8865.8865.881,400
Feb 28, 202566.6366.9466.2766.9166.912,900
Feb 27, 202566.7567.0066.7266.7466.742,200
Feb 26, 202566.9466.9466.1166.3066.304,600
Feb 25, 202565.8267.1065.8266.9166.9110,500
Feb 24, 202566.3966.5766.1166.4266.425,400
Feb 21, 202566.3966.6166.2166.5366.5314,100
Feb 20, 202566.4366.4365.9666.3766.376,400
Feb 19, 202565.9067.1165.9067.1167.114,300
Feb 18, 202565.5066.0565.4066.0566.052,900
Feb 14, 202564.8065.7764.8065.4665.467,900
Feb 13, 202565.0065.0064.8964.9564.952,000
Feb 12, 202565.5465.5565.0065.0865.081,300
Feb 11, 202565.6665.9765.6665.8865.885,000
Feb 10, 202565.2465.6865.2465.6865.6811,200
Feb 7, 202564.8965.3164.8965.0665.067,200
Feb 6, 202565.8865.8964.6965.0065.007,100
Feb 5, 202566.4466.4465.7065.8765.874,200
Feb 4, 202566.7566.9866.7566.9866.98800
Feb 3, 202567.6368.3767.5968.1368.134,600
Jan 31, 202568.7968.7968.2968.2968.293,900
Jan 30, 202568.8669.4868.5169.1869.183,000
Jan 29, 202568.5568.9468.5568.8768.871,700
Jan 28, 202568.2568.6668.1668.1668.163,200
Jan 27, 202567.7768.8267.7768.7168.7120,000
Jan 24, 202567.6867.8067.6067.7767.778,500
Jan 23, 202567.5468.3367.4468.3268.328,700
Jan 22, 202567.9567.9567.3067.3067.305,700
Jan 21, 202567.3067.4167.1267.3767.375,100
Jan 20, 202566.9367.2966.5366.8666.866,200
Jan 17, 202566.8267.6266.8267.5467.542,500
Jan 16, 202566.3066.5166.2366.5166.513,100
Jan 15, 202566.1166.3866.0566.0566.053,300
Jan 14, 202565.9865.9865.4665.9365.933,700
Jan 13, 202564.2865.9164.2865.7965.799,800
Jan 10, 202563.5664.1963.4564.1764.172,200
Jan 9, 202563.7363.7363.7363.7363.73100
Jan 8, 202563.5763.8463.4563.8463.842,600
Jan 7, 202564.8264.8263.8463.8463.8424,600
Jan 6, 202564.5065.2764.5064.7464.741,800
Jan 3, 202564.7265.0064.6664.9564.951,600
Jan 2, 202565.0365.0364.5464.5464.541,700
Dec 31, 202464.5064.5064.5064.5064.50300
Dec 30, 2024 0.423 Dividend
Dec 30, 202464.4064.4063.8263.9763.975,500
Dec 27, 202465.4965.4964.9865.1164.691,700
Dec 24, 202464.8964.8964.8864.8864.46300
Dec 23, 202465.1265.2164.8965.2164.792,900
Dec 20, 202465.2565.7065.2065.3464.922,300
Dec 19, 202465.2265.2264.8265.0564.634,000
Dec 18, 202467.0567.0565.8365.8465.413,300
Dec 17, 202466.9967.4566.9967.2866.844,000
Dec 16, 202467.7368.1367.3767.3766.933,700
Dec 13, 202467.8268.1267.7267.8967.457,800
Dec 12, 202468.2368.2368.0668.1367.692,700
Dec 11, 202467.8968.5967.8968.4468.0021,800
Dec 10, 202467.2668.2967.2367.8967.455,500
Dec 9, 202467.7868.4867.7868.2467.803,900
Dec 6, 202467.8768.1567.5867.6367.192,400
Dec 5, 202468.3568.3567.8267.8267.381,800
Dec 4, 202468.7868.7868.4568.5268.074,300
Dec 3, 202469.2569.2969.0269.2668.816,000
Dec 2, 202468.7769.2768.3669.2568.803,400
Nov 29, 202468.1668.7768.1668.4768.032,100
Nov 28, 202468.3568.3568.3568.3567.91100
Nov 27, 202468.2669.0068.2668.3667.924,600
Nov 26, 202468.4768.5268.3568.4468.004,700
Nov 25, 202467.4568.8067.4568.6768.225,900
Nov 22, 202466.7167.5866.7167.3966.956,600
Nov 21, 202465.9767.1065.9766.9266.498,100
Nov 20, 202465.8865.8865.2665.5265.095,200
Nov 19, 202465.2665.4265.1965.1964.771,900
Nov 18, 202465.6365.8965.4265.5965.1621,700
Nov 15, 202465.8265.8265.5265.6465.214,500
Nov 14, 202465.1165.5665.1165.5065.0737,200
Nov 13, 202465.2265.3465.0865.0964.673,600
Nov 12, 202465.5765.7565.1665.2264.802,300
Nov 11, 202465.5566.0865.5565.7065.272,400
Nov 8, 202465.4565.5365.4565.4765.041,400
Nov 7, 202465.9565.9565.6165.7365.307,700
Nov 6, 202466.5066.7266.2666.7166.2819,700
Nov 5, 202464.0365.3864.0365.3864.9614,200
Nov 4, 202464.7565.0064.6864.7564.336,500
Nov 1, 202464.7864.7864.2664.2963.8723,200
Oct 31, 202463.9864.3963.9363.9463.5223,000
Oct 30, 202464.1164.6564.0964.0963.6714,400
Oct 29, 202464.2564.7164.2364.2563.833,700
Oct 28, 202464.1664.7864.1664.7064.285,400
Oct 25, 202464.4864.4864.0864.1263.703,600
Oct 24, 202463.7664.1063.7564.1063.681,700
Oct 23, 202464.0464.1063.9064.0463.622,900
Oct 22, 202463.3263.7263.3263.7263.314,600
Oct 21, 202464.4164.4163.7663.7763.364,300
Oct 18, 202464.3564.4164.1364.2763.852,200
Oct 17, 202464.9464.9464.3864.6764.253,100
Oct 16, 202464.0464.9064.0464.6364.217,900
Oct 15, 202464.4964.8064.0664.0663.644,300
Oct 11, 202463.7164.4263.7164.4264.0032,800
Oct 10, 202463.5363.7363.5363.7063.291,700
Oct 9, 202463.4663.7963.4663.5363.1212,400
Oct 8, 202462.9463.4262.9363.3362.922,700
Oct 7, 202463.4163.6063.2063.4363.022,900
Oct 4, 202463.2663.4663.2663.3962.982,100
Oct 3, 202463.2263.2262.7562.7562.34700
Oct 2, 202463.8464.1463.4963.4963.082,000
Oct 1, 202463.3063.8863.3063.7063.2910,800
Sep 30, 202463.7463.7463.2663.5563.142,600
Sep 27, 202463.0063.8063.0063.4563.047,200
Sep 26, 202462.3562.7562.3562.7162.302,300
Sep 25, 202462.5962.5961.6561.6561.251,900
Sep 24, 202462.7862.7962.4062.4162.007,300
Sep 23, 202462.0962.3962.0962.3661.955,000
Sep 20, 202462.8062.8062.4362.4462.031,700
Sep 19, 202463.0563.5563.0563.4263.015,500
Sep 18, 202462.3562.9162.3562.9162.501,500
Sep 17, 202462.4562.6562.2562.2961.896,100
Sep 16, 202461.6662.0561.6661.9761.572,100
Sep 13, 202461.7661.9661.7661.9661.562,800
Sep 12, 202460.8361.0860.8061.0360.632,500
Sep 11, 202459.9260.7059.9260.6560.263,200
Sep 10, 202461.1161.2560.6560.7960.402,300
Sep 9, 202461.5261.5261.2861.2860.882,000
Sep 6, 202461.7561.7561.1061.1060.701,000
Sep 5, 202461.9161.9161.3461.3460.941,900
Sep 4, 202461.6162.1061.6161.9661.563,300
Sep 3, 202462.4362.4361.5861.7161.311,300
Aug 30, 202462.2662.5062.2462.4662.051,100
Aug 29, 202462.1062.5062.1062.2761.872,300
Aug 28, 202461.6061.8961.5561.8961.491,200
Aug 27, 202461.5861.7061.4361.5461.141,600
Aug 26, 202461.9762.2561.8662.0361.634,100
Aug 23, 202461.3061.5961.3061.5561.151,600
Aug 22, 202460.9661.0960.9661.0860.683,600
Aug 21, 202460.8061.2760.8061.2760.87800
Aug 20, 202461.1661.1660.7360.9060.50800
Aug 19, 202461.0761.4161.0761.2360.832,000
Aug 16, 202461.5261.5260.9461.0060.602,300
Aug 15, 202461.0861.3060.9560.9560.553,300
Aug 14, 202459.8060.2059.8060.2059.811,000
Aug 13, 202459.7359.9059.7359.9059.51600
Aug 12, 202459.3559.7659.3559.7659.371,000
Aug 9, 202459.4959.4959.4959.4959.10600
Aug 8, 202459.7759.9159.7159.8159.422,400
Aug 7, 202459.3860.0659.3859.4859.09900
Aug 6, 202460.4660.4659.3659.3658.976,200
Aug 2, 202460.2260.5860.2260.5860.193,000
Aug 1, 202463.2963.2961.8361.8561.452,700
Jul 31, 202462.9663.8962.9163.2962.881,800
Jul 30, 202463.6463.7263.5363.7263.31700
Jul 29, 202463.8863.8863.4663.6463.233,700
Jul 26, 202464.1064.2563.9764.2563.832,900
Jul 25, 202461.9863.7561.9863.4563.042,000
Jul 24, 202462.5062.5362.0562.0561.654,000
Jul 23, 202462.9162.9162.4862.4962.082,000
Jul 22, 202463.1163.1162.1362.9462.534,700
Jul 19, 202462.4662.5862.3962.5862.1716,400
Jul 18, 202463.1063.8062.9062.9962.584,500
Jul 17, 202462.7063.6962.7063.4663.056,900
Jul 16, 202461.0162.6261.0162.6262.2110,600
Jul 15, 202460.5761.1660.5461.0160.613,100
Jul 12, 202460.3460.8060.3460.8060.401,900
Jul 11, 202459.2360.0859.0860.0859.694,800
Jul 10, 202458.5758.6758.4558.6758.291,700
Jul 9, 202458.5858.5958.4558.4558.07600
Jul 8, 202458.9359.2158.9359.1358.752,200
Jul 5, 202459.2059.2158.7958.9158.533,400
Jul 4, 202459.3459.5759.3359.3558.961,600
Jul 3, 202459.7659.7659.4459.4959.102,800
Jul 2, 202459.2059.8059.2059.7859.393,000
Jun 28, 202460.6460.8060.2360.4160.028,900
Jun 27, 202460.3960.6160.3960.5660.175,400
Jun 26, 202459.7760.4159.7760.4160.021,000
Jun 25, 2024 0.498 Dividend
Jun 25, 202460.2460.2459.6959.8459.453,600
Jun 24, 202460.3261.4060.3261.2960.403,900
Jun 21, 202460.5360.6760.4960.6559.7721,600
Jun 20, 202460.3060.8060.2960.4559.5735,400
Jun 19, 202460.4260.7560.4260.4759.594,000
Jun 18, 202460.6160.8960.4560.5959.715,300
Jun 17, 202459.6960.7759.6960.6459.767,300
Jun 14, 202460.3760.3760.0960.1959.313,200
Jun 13, 202460.5760.8560.4960.7459.868,100
Jun 12, 202461.3161.3160.9360.9360.041,700
Jun 11, 202460.6660.9560.4460.9160.021,600
Jun 10, 202461.4661.4660.9361.3160.421,700
Jun 7, 202461.3261.5561.3061.4660.569,300
Jun 6, 202461.2961.6361.0161.5560.654,100
Jun 5, 202461.7661.7661.1061.3460.453,300
Jun 4, 202462.1062.1061.5961.5960.693,200
Jun 3, 202462.7962.7961.8362.1161.213,100
May 31, 202462.2862.8362.2862.8361.913,300
May 30, 202462.1062.1962.0362.0961.192,200
May 29, 202461.8362.0661.8362.0161.112,800
May 28, 202462.4362.6562.3362.4461.536,000
May 27, 202462.5062.7662.4862.7661.851,700
May 24, 202463.0763.0762.3962.5761.662,300
May 23, 202463.7563.7562.8662.8661.942,500
May 22, 202463.1263.7063.1263.5962.6613,800
May 21, 202463.4363.6663.1563.4562.534,900
May 17, 202463.4363.5363.4363.5362.60500
May 16, 202463.5063.6363.4963.5962.663,800
May 15, 202463.9763.9863.5863.6962.763,800
May 14, 202463.9864.2463.8163.8162.881,200
May 13, 202464.1764.6163.9863.9863.052,100
May 10, 202463.8164.0463.8164.0463.111,900
May 9, 202463.6064.0963.6063.7462.812,600
May 8, 202463.2563.6163.2563.4262.504,900
May 7, 202463.0263.8363.0263.6762.743,000
May 6, 202462.9163.1262.9163.0262.101,800
May 3, 202463.4663.4662.7863.1562.231,700
May 2, 202463.8363.8363.1163.1162.191,600
May 1, 202463.1763.5263.1763.3562.431,400
Apr 30, 202464.3764.3763.6263.6262.6911,600
Apr 29, 202463.5164.4663.5164.3363.3910,800
Apr 26, 202463.6963.7963.6963.7962.863,200
Apr 25, 202463.3463.6163.2863.6162.68700
Apr 24, 202464.3664.3663.6164.1663.232,200
Apr 23, 202464.1264.4764.1264.4463.501,400
Apr 22, 202464.2564.5864.2564.3063.361,600
Apr 19, 202463.6764.5763.6664.5163.571,500
Apr 18, 202463.6564.1563.6563.9463.012,700
Apr 17, 202463.7963.9363.4663.5762.641,400

Related Tickers