Mail

COW.TO - iShares Global Agriculture Index ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	60.78	60.78	60.52	60.66	60.66	971
Jun 08, 2023	61.50	61.50	60.85	61.00	61.00	10,400
Jun 07, 2023	61.11	61.61	60.91	61.59	61.59	1,500
Jun 06, 2023	58.63	60.54	58.63	60.48	60.48	3,500
Jun 05, 2023	59.67	59.71	59.18	59.19	59.19	2,700
Jun 02, 2023	58.40	59.88	58.40	59.76	59.76	5,200
Jun 01, 2023	58.20	58.20	57.89	57.89	57.89	5,200
May 31, 2023	59.57	59.57	58.28	58.28	58.28	6,100
May 30, 2023	60.35	60.35	59.22	59.61	59.61	8,500
May 29, 2023	60.66	60.66	60.36	60.37	60.37	8,300
May 26, 2023	60.75	60.78	60.40	60.40	60.40	3,400
May 25, 2023	60.64	60.67	60.23	60.67	60.67	5,500
May 24, 2023	61.55	61.55	60.78	60.78	60.78	2,700
May 23, 2023	61.20	62.10	61.20	61.70	61.70	5,000
May 19, 2023	62.00	62.00	61.46	61.58	61.58	3,500
May 18, 2023	60.72	61.58	60.55	61.57	61.57	6,400
May 17, 2023	60.67	60.82	60.55	60.73	60.73	2,800
May 16, 2023	61.30	61.30	60.52	60.52	60.52	3,800
May 15, 2023	61.51	61.79	61.51	61.75	61.75	2,500
May 12, 2023	61.67	61.67	61.21	61.52	61.52	1,600
May 11, 2023	60.81	61.28	60.81	61.26	61.26	4,100
May 10, 2023	61.55	61.69	60.94	61.23	61.23	6,400
May 09, 2023	61.00	61.30	60.99	61.20	61.20	6,200
May 08, 2023	62.00	62.23	61.54	61.66	61.66	22,700
May 05, 2023	61.56	62.05	61.54	62.01	62.01	16,700
May 04, 2023	62.33	62.33	61.50	61.52	61.52	4,600
May 03, 2023	64.30	64.42	63.81	63.81	63.81	4,900
May 02, 2023	64.27	64.35	63.37	64.18	64.18	5,100
May 01, 2023	64.30	64.77	64.25	64.30	64.30	15,200
Apr 28, 2023	64.15	64.16	64.13	64.16	64.16	900
Apr 27, 2023	63.45	64.03	63.45	63.93	63.93	2,300
Apr 26, 2023	64.00	64.15	63.79	63.89	63.89	2,900
Apr 25, 2023	65.02	65.02	64.17	64.17	64.17	28,800
Apr 24, 2023	65.46	65.73	65.46	65.73	65.73	4,100
Apr 21, 2023	65.85	65.85	65.36	65.38	65.38	3,300
Apr 20, 2023	65.71	66.14	65.71	65.94	65.94	2,000
Apr 19, 2023	66.48	66.48	65.90	66.42	66.42	1,900
Apr 18, 2023	66.59	66.82	66.36	66.62	66.62	3,000
Apr 17, 2023	65.71	66.47	65.71	66.47	66.47	1,600
Apr 14, 2023	66.00	66.00	65.59	65.71	65.71	1,200
Apr 13, 2023	65.63	65.63	65.00	65.46	65.46	5,300
Apr 12, 2023	66.21	66.21	65.60	65.68	65.68	1,400
Apr 11, 2023	65.32	66.16	65.32	65.93	65.93	1,200
Apr 10, 2023	63.69	65.20	63.69	64.93	64.93	3,600
Apr 06, 2023	64.14	64.14	63.55	63.68	63.68	24,700
Apr 05, 2023	65.13	65.13	63.80	64.03	64.03	12,800
Apr 04, 2023	66.70	66.70	65.02	65.32	65.32	16,700
Apr 03, 2023	66.48	66.91	66.48	66.73	66.73	2,500
Mar 31, 2023	66.50	66.86	66.50	66.86	66.86	4,300
Mar 30, 2023	66.97	67.00	66.05	66.17	66.17	4,800
Mar 29, 2023	66.45	66.70	66.22	66.52	66.52	3,300
Mar 28, 2023	65.91	66.26	65.66	65.82	65.82	2,000
Mar 27, 2023	65.32	66.07	65.20	66.01	66.01	3,300
Mar 24, 2023	64.82	65.24	64.42	65.19	65.19	2,800
Mar 23, 2023	65.82	66.13	64.98	64.99	64.99	2,000
Mar 22, 2023	66.91	66.91	65.82	65.84	65.84	2,800
Mar 21, 2023	66.14	66.97	66.14	66.97	66.97	1,400
Mar 20, 2023	65.40	65.84	65.37	65.37	65.37	1,500
Mar 17, 2023	65.52	65.52	64.42	64.42	64.42	12,900
Mar 16, 2023	65.02	65.91	65.02	65.72	65.72	3,400
Mar 15, 2023	66.82	66.82	65.02	65.80	65.80	3,000
Mar 14, 2023	68.28	68.28	67.15	67.75	67.75	4,300
Mar 13, 2023	67.36	67.36	66.72	66.78	66.78	20,000
Mar 10, 2023	69.95	69.95	68.24	68.24	68.24	19,600
Mar 09, 2023	71.69	71.99	70.25	70.30	70.30	4,100
Mar 08, 2023	71.10	71.87	71.10	71.87	71.87	2,400
Mar 07, 2023	71.10	71.54	70.86	71.08	71.08	4,300
Mar 06, 2023	72.49	72.49	71.50	71.59	71.59	3,600
Mar 03, 2023	72.00	72.50	71.95	72.35	72.35	65,700
Mar 02, 2023	70.48	71.96	70.48	71.91	71.91	6,400
Mar 01, 2023	70.73	70.89	70.65	70.68	70.68	2,900
Feb 28, 2023	71.17	71.17	70.45	70.69	70.69	4,700
Feb 27, 2023	71.80	71.80	71.11	71.23	71.23	7,600
Feb 24, 2023	71.32	71.32	70.85	71.17	71.17	4,400
Feb 23, 2023	70.75	71.64	70.70	71.36	71.36	2,500
Feb 22, 2023	70.28	70.80	70.28	70.75	70.75	5,400
Feb 21, 2023	70.50	70.55	69.85	69.96	69.96	27,700
Feb 17, 2023	70.75	70.83	70.50	70.78	70.78	9,000
Feb 16, 2023	70.22	71.00	70.22	70.57	70.57	2,400
Feb 15, 2023	69.83	70.29	69.83	70.29	70.29	3,600
Feb 14, 2023	69.77	69.83	69.27	69.67	69.67	6,000
Feb 13, 2023	70.45	70.45	69.80	70.03	70.03	4,800
Feb 10, 2023	69.71	70.60	69.71	70.43	70.43	6,900
Feb 09, 2023	70.08	70.32	69.81	70.01	70.01	6,000
Feb 08, 2023	70.00	70.00	69.58	69.81	69.81	13,300
Feb 07, 2023	70.22	70.22	69.40	69.98	69.98	8,500
Feb 06, 2023	70.47	70.47	70.00	70.31	70.31	6,300
Feb 03, 2023	70.58	70.82	70.58	70.58	70.58	3,700
Feb 02, 2023	71.01	71.01	70.21	70.60	70.60	8,700
Feb 01, 2023	70.51	71.83	70.51	71.45	71.45	10,800
Jan 31, 2023	70.11	71.12	70.11	71.12	71.12	5,700
Jan 30, 2023	70.28	70.50	70.03	70.09	70.09	5,000
Jan 27, 2023	71.05	71.05	70.25	70.58	70.58	4,100
Jan 26, 2023	70.52	70.90	70.01	70.90	70.90	4,500
Jan 25, 2023	69.85	70.41	69.61	70.39	70.39	26,200
Jan 24, 2023	69.95	70.41	69.28	70.41	70.41	21,700
Jan 23, 2023	70.27	70.30	70.07	70.21	70.21	10,500
Jan 20, 2023	69.90	70.09	69.75	70.03	70.03	21,400
Jan 19, 2023	70.00	70.00	69.50	69.75	69.75	5,400
Jan 18, 2023	71.24	71.35	70.53	70.53	70.53	2,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...