Skip to main content
Harvest Costco Enhanced High Income Shares ETF (TSX:COSY)
Canada flag Canada · Delayed Price · Currency is CAD
9.56
+0.04 (0.47%)
At close: Mar 9, 2026

TSX:COSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.529.569.409.569.560.47%1,638
Mar 6, 20269.059.539.059.519.511.60%11,779
Mar 5, 20269.459.459.349.369.36-2.60%8,216
Mar 4, 20269.609.659.549.619.610.10%2,427
Mar 3, 20269.609.709.549.609.600.42%17,506
Mar 2, 20269.609.709.569.569.56-0.42%13,620
Feb 27, 20269.489.609.429.609.600.95%15,245
Feb 26, 20269.619.659.509.519.41-1.04%39,953
Feb 25, 20269.659.659.549.619.510.10%26,623
Feb 24, 20269.529.609.529.609.501.16%5,669
Feb 23, 20269.479.499.429.499.39-1,412
Feb 20, 20269.499.499.459.499.39-0.21%4,794
Feb 19, 20269.509.539.499.519.41-0.89%2,070
Feb 18, 20269.719.759.589.609.49-0.88%2,261
Feb 17, 20269.809.819.689.689.58-0.51%4,773
Feb 13, 20269.659.759.659.739.631.67%10,577
Feb 12, 20269.559.659.539.579.472.68%15,375
Feb 11, 20269.289.389.289.329.220.98%5,359
Feb 10, 20269.489.489.229.239.13-2.84%5,106
Feb 9, 20269.499.599.469.509.40-0.73%10,815
Feb 6, 20269.399.579.399.579.470.84%7,935
Feb 5, 20269.539.579.499.499.391.39%10,643
Feb 4, 20269.399.519.369.369.260.43%14,112
Feb 3, 20269.269.459.269.329.220.65%17,000
Feb 2, 20268.999.278.869.269.163.58%7,133
Jan 30, 20268.978.978.818.948.85-1.11%7,977
Jan 29, 20269.149.159.049.048.85-1.42%9,482
Jan 28, 20269.209.209.159.178.97-0.97%2,333
Jan 27, 20269.339.339.229.269.06-1.59%8,176
Jan 26, 20269.469.509.419.419.21-0.74%8,756
Jan 23, 20269.469.509.419.489.280.42%5,898
Jan 22, 20269.519.519.419.449.24-1.05%14,067
Jan 21, 20269.409.609.409.549.341.87%26,379
Jan 20, 20269.299.439.299.379.161.79%18,470
Jan 19, 20269.429.429.209.209.00-2.54%20,625
Jan 16, 20269.309.449.309.449.241.07%25,253
Jan 15, 20269.269.359.269.349.140.54%10,951
Jan 14, 20269.279.309.209.299.090.98%13,950
Jan 13, 20269.189.209.129.209.00-0.16%30,070
Jan 12, 20269.039.239.039.229.021.49%58,981
Jan 9, 20269.009.118.989.088.891.11%5,847
Jan 8, 20268.799.128.798.988.793.88%55,521
Jan 7, 20268.698.718.638.658.46-0.52%8,049
Jan 6, 20268.558.748.558.698.501.64%4,826
Jan 5, 20268.368.568.368.558.373.01%19,924
Jan 2, 20268.388.408.288.308.12-1.31%20,107
Dec 31, 20258.418.428.388.418.23-1.18%3,852
Dec 30, 20258.468.538.468.518.23-0.18%10,951
Dec 29, 20258.578.588.508.538.24-0.53%13,152
Dec 24, 20258.538.608.538.578.292.39%6,225
Dec 23, 20258.338.388.328.378.090.12%12,215
Dec 22, 20258.428.428.338.368.08-1.18%10,801
Dec 19, 20258.438.468.388.468.18-0.12%6,069
Dec 18, 20258.468.528.438.478.19-0.65%14,536
Dec 17, 20258.498.578.498.538.240.35%8,573
Dec 16, 20258.468.518.328.508.22-0.18%16,778
Dec 15, 20258.728.788.438.518.23-2.80%11,056
Dec 12, 20258.768.768.598.768.47-25,890
Dec 11, 20258.668.768.638.768.471.10%13,289
Dec 10, 20258.828.828.648.668.37-2.04%18,773
Dec 9, 20258.838.848.788.848.550.06%4,573
Dec 8, 20258.898.898.798.848.54-0.67%11,507
Dec 5, 20258.999.048.908.908.60-1.11%12,248
Dec 4, 20259.129.128.949.008.70-3.07%41,844
Dec 3, 20259.289.299.249.288.97-0.32%4,748
Dec 2, 20259.169.319.159.319.001.20%3,559
Dec 1, 20259.229.269.149.208.90-0.97%4,205
Nov 28, 20259.139.299.139.298.98-2.72%6,020
Nov 27, 20259.329.559.329.559.142.91%14,288
Nov 26, 20259.299.329.289.288.881.31%6,245
Nov 25, 20259.059.179.059.168.770.94%3,708
Nov 24, 20259.289.289.039.088.68-1.47%14,383
Nov 21, 20259.219.249.149.218.811.10%3,206
Nov 20, 20259.099.219.099.118.721.11%7,742
Nov 19, 20259.079.078.889.018.62-0.77%12,227
Nov 18, 20259.309.309.089.088.69-2.68%29,999
Nov 17, 20259.409.409.309.338.93-1.06%2,256
Nov 14, 20259.389.469.389.439.02-0.32%2,000
Nov 13, 20259.369.479.369.469.051.28%7,076
Nov 12, 20259.319.349.319.348.940.38%3,400
Nov 11, 20259.339.349.319.318.90-0.80%4,088
Nov 10, 20259.379.389.289.388.98-0.64%14,879
Nov 7, 20259.499.589.449.449.03-0.32%3,458
Nov 6, 20259.379.499.349.479.06-1.35%10,726
Nov 5, 20259.659.699.569.609.19-0.31%11,023
Nov 4, 20259.479.649.479.639.221.48%22,018
Nov 3, 20259.359.499.269.499.082.04%1,218
Oct 31, 20259.459.459.289.308.90-1.54%5,984
Oct 30, 20259.409.479.389.458.941.56%8,204
Oct 29, 20259.399.399.289.308.81-1.80%17,969
Oct 28, 20259.569.569.439.478.97-0.89%14,459
Oct 27, 20259.559.569.519.569.05-0.21%19,341
Oct 24, 20259.649.679.579.589.07-0.98%7,248
Oct 23, 20259.629.679.609.679.16-0.21%2,400
Oct 22, 20259.719.759.679.699.170.52%4,202
Oct 21, 20259.609.699.609.649.130.16%4,750
Oct 20, 20259.619.639.589.639.110.57%2,866
Oct 17, 20259.559.659.539.579.060.53%3,692
Oct 16, 20259.789.789.489.529.01-3.15%15,033
Oct 15, 20259.789.919.789.839.311.24%7,233