iShares Global Agriculture Index ETF (TSX:COW)
Canada
· Delayed Price · Currency is CAD 63.84
-0.71 (-1.10%)
At close: Dec 5, 2025
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.46 | 64.46 | 63.84 | 63.84 | 63.84 | -1.10% | 2,158 |
| Dec 4, 2025 | 64.30 | 64.73 | 64.30 | 64.55 | 64.55 | 0.08% | 6,018 |
| Dec 3, 2025 | 64.50 | 64.68 | 64.50 | 64.50 | 64.50 | -0.06% | 1,173 |
| Dec 2, 2025 | 64.83 | 64.83 | 64.33 | 64.54 | 64.54 | -0.68% | 5,723 |
| Dec 1, 2025 | 64.18 | 65.24 | 64.18 | 64.98 | 64.98 | 0.67% | 1,398 |
| Nov 28, 2025 | 65.15 | 65.15 | 64.32 | 64.55 | 64.55 | -0.14% | 902 |
| Nov 27, 2025 | 64.71 | 64.71 | 64.64 | 64.64 | 64.64 | -0.20% | 329 |
| Nov 26, 2025 | 64.98 | 65.09 | 64.77 | 64.77 | 64.77 | -0.74% | 2,189 |
| Nov 25, 2025 | 65.18 | 65.25 | 65.13 | 65.25 | 65.25 | 1.70% | 1,290 |
| Nov 24, 2025 | 63.70 | 64.25 | 63.70 | 64.16 | 64.16 | 0.21% | 1,157 |
| Nov 21, 2025 | 62.95 | 64.51 | 62.95 | 64.03 | 64.03 | 1.61% | 2,719 |
| Nov 20, 2025 | 63.15 | 63.15 | 62.86 | 63.01 | 63.01 | -0.22% | 1,906 |
| Nov 19, 2025 | 63.20 | 63.50 | 62.83 | 63.15 | 63.15 | -0.44% | 1,759 |
| Nov 18, 2025 | 62.87 | 63.56 | 62.87 | 63.43 | 63.43 | 0.03% | 3,452 |
| Nov 17, 2025 | 64.18 | 64.18 | 63.41 | 63.41 | 63.41 | -1.64% | 6,658 |
| Nov 14, 2025 | 64.83 | 64.83 | 64.37 | 64.47 | 64.47 | -0.42% | 4,923 |
| Nov 13, 2025 | 64.76 | 65.27 | 64.74 | 64.74 | 64.74 | -0.28% | 7,851 |
| Nov 12, 2025 | 64.46 | 65.18 | 64.46 | 64.92 | 64.92 | 0.09% | 6,925 |
| Nov 11, 2025 | 63.97 | 64.86 | 63.96 | 64.86 | 64.86 | 0.84% | 2,448 |
| Nov 10, 2025 | 63.51 | 64.35 | 63.51 | 64.32 | 64.32 | 1.44% | 2,541 |
| Nov 7, 2025 | 63.04 | 63.50 | 63.04 | 63.41 | 63.41 | -0.67% | 3,616 |
| Nov 6, 2025 | 63.89 | 63.89 | 63.74 | 63.84 | 63.84 | -0.88% | 1,053 |
| Nov 5, 2025 | 64.02 | 64.41 | 64.02 | 64.41 | 64.41 | 0.64% | 1,011 |
| Nov 4, 2025 | 63.10 | 64.30 | 63.10 | 64.00 | 64.00 | -0.19% | 2,967 |
| Nov 3, 2025 | 63.76 | 64.15 | 63.76 | 64.12 | 64.12 | 0.47% | 2,011 |
| Oct 31, 2025 | 63.35 | 63.82 | 63.35 | 63.82 | 63.82 | -0.06% | 3,655 |
| Oct 30, 2025 | 64.00 | 64.30 | 63.86 | 63.86 | 63.86 | -0.64% | 1,617 |
| Oct 29, 2025 | 64.51 | 64.53 | 64.19 | 64.27 | 64.27 | -0.89% | 1,764 |
| Oct 28, 2025 | 65.48 | 65.48 | 64.82 | 64.85 | 64.85 | -0.98% | 2,492 |
| Oct 27, 2025 | 65.92 | 65.92 | 65.42 | 65.49 | 65.49 | -0.37% | 2,268 |
| Oct 24, 2025 | 65.54 | 65.97 | 65.54 | 65.73 | 65.73 | 0.35% | 4,077 |
| Oct 23, 2025 | 65.11 | 65.61 | 64.99 | 65.50 | 65.50 | 0.80% | 1,747 |
| Oct 22, 2025 | 64.85 | 65.06 | 64.85 | 64.98 | 64.98 | -0.11% | 746 |
| Oct 21, 2025 | 65.33 | 65.36 | 64.96 | 65.05 | 65.05 | -0.97% | 2,745 |
| Oct 20, 2025 | 66.05 | 66.05 | 65.50 | 65.69 | 65.69 | 0.55% | 838 |
| Oct 17, 2025 | 65.30 | 65.33 | 65.26 | 65.33 | 65.33 | 0.29% | 1,264 |
| Oct 16, 2025 | 65.64 | 65.97 | 64.94 | 65.14 | 65.14 | -0.38% | 1,539 |
| Oct 15, 2025 | 65.27 | 65.39 | 65.27 | 65.39 | 65.39 | 0.91% | 1,377 |
| Oct 14, 2025 | 63.91 | 64.80 | 63.89 | 64.80 | 64.80 | 0.92% | 4,540 |
| Oct 10, 2025 | 65.03 | 65.03 | 64.21 | 64.21 | 64.21 | -2.03% | 1,402 |
| Oct 9, 2025 | 65.66 | 65.92 | 65.53 | 65.54 | 65.54 | -0.40% | 1,699 |
| Oct 8, 2025 | 66.23 | 66.36 | 65.80 | 65.80 | 65.80 | -1.33% | 2,046 |
| Oct 7, 2025 | 66.28 | 66.69 | 66.28 | 66.69 | 66.69 | 0.27% | 5,934 |
| Oct 6, 2025 | 66.28 | 66.52 | 66.28 | 66.51 | 66.51 | -0.06% | 1,650 |
| Oct 3, 2025 | 65.78 | 66.70 | 65.78 | 66.55 | 66.55 | 0.73% | 1,336 |
| Oct 2, 2025 | 65.08 | 66.09 | 65.08 | 66.07 | 66.07 | 1.13% | 3,860 |
| Oct 1, 2025 | 65.80 | 65.80 | 65.33 | 65.33 | 65.33 | -1.34% | 3,553 |
| Sep 30, 2025 | 66.24 | 66.24 | 66.12 | 66.22 | 66.22 | -0.29% | 1,050 |
| Sep 29, 2025 | 67.37 | 67.37 | 66.31 | 66.41 | 66.41 | -0.73% | 3,017 |
| Sep 26, 2025 | 66.79 | 66.91 | 66.79 | 66.90 | 66.90 | 0.62% | 2,286 |
| Sep 25, 2025 | 67.19 | 67.21 | 66.47 | 66.49 | 66.49 | -0.84% | 1,884 |
| Sep 24, 2025 | 67.26 | 67.26 | 67.04 | 67.05 | 67.05 | 1.18% | 2,338 |
| Sep 23, 2025 | 65.93 | 66.70 | 65.93 | 66.27 | 66.27 | 0.14% | 8,341 |
| Sep 22, 2025 | 65.90 | 66.21 | 65.76 | 66.18 | 66.18 | -0.17% | 4,178 |
| Sep 19, 2025 | 67.06 | 67.06 | 66.29 | 66.29 | 66.29 | -1.31% | 2,316 |
| Sep 18, 2025 | 67.40 | 67.40 | 67.14 | 67.17 | 67.17 | 0.63% | 3,624 |
| Sep 17, 2025 | 67.30 | 67.30 | 66.75 | 66.75 | 66.75 | -0.46% | 1,082 |
| Sep 16, 2025 | 66.79 | 67.06 | 66.54 | 67.06 | 67.06 | 0.09% | 2,388 |
| Sep 15, 2025 | 67.62 | 67.62 | 67.00 | 67.00 | 67.00 | -1.85% | 2,967 |
| Sep 12, 2025 | 68.00 | 68.26 | 68.00 | 68.26 | 68.26 | -0.04% | 2,144 |
| Sep 11, 2025 | 68.35 | 68.38 | 68.28 | 68.29 | 68.29 | 0.59% | 1,464 |
| Sep 10, 2025 | 67.38 | 67.89 | 67.38 | 67.89 | 67.89 | -0.26% | 2,165 |
| Sep 9, 2025 | 68.00 | 68.18 | 68.00 | 68.07 | 68.07 | -0.45% | 1,641 |
| Sep 8, 2025 | 68.48 | 68.48 | 68.26 | 68.38 | 68.38 | -0.51% | 1,230 |
| Sep 5, 2025 | 68.45 | 68.73 | 68.28 | 68.73 | 68.73 | 0.56% | 2,327 |
| Sep 4, 2025 | 67.94 | 68.35 | 67.94 | 68.35 | 68.35 | 0.59% | 1,466 |
| Sep 3, 2025 | 68.38 | 68.38 | 67.95 | 67.95 | 67.95 | -1.09% | 3,297 |
| Sep 2, 2025 | 68.66 | 69.00 | 68.57 | 68.70 | 68.70 | -0.28% | 1,634 |
| Aug 29, 2025 | 69.51 | 69.51 | 68.88 | 68.89 | 68.89 | -0.88% | 1,065 |
| Aug 28, 2025 | 69.44 | 69.54 | 68.95 | 69.50 | 69.50 | -0.47% | 3,509 |
| Aug 27, 2025 | 69.73 | 69.99 | 69.73 | 69.83 | 69.83 | 0.23% | 462 |
| Aug 26, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.92% | 147 |
| Aug 25, 2025 | 69.89 | 70.36 | 69.89 | 70.32 | 70.32 | 0.33% | 2,733 |
| Aug 22, 2025 | 69.59 | 70.15 | 69.44 | 70.09 | 70.09 | 1.29% | 8,649 |
| Aug 21, 2025 | 69.05 | 69.20 | 69.05 | 69.20 | 69.20 | 0.61% | 1,666 |
| Aug 20, 2025 | 69.00 | 69.13 | 68.78 | 68.78 | 68.78 | 0.29% | 1,032 |
| Aug 19, 2025 | 68.48 | 68.59 | 68.48 | 68.58 | 68.58 | 0.60% | 1,596 |
| Aug 18, 2025 | 67.87 | 68.31 | 67.87 | 68.17 | 68.17 | -0.04% | 2,140 |
| Aug 15, 2025 | 68.14 | 68.20 | 68.14 | 68.20 | 68.20 | 0.51% | 337 |
| Aug 14, 2025 | 68.33 | 68.33 | 67.65 | 67.86 | 67.86 | -1.82% | 2,577 |
| Aug 13, 2025 | 68.50 | 69.15 | 68.50 | 69.11 | 69.11 | 1.53% | 2,864 |
| Aug 12, 2025 | 67.70 | 68.40 | 67.70 | 68.07 | 68.07 | -0.12% | 2,920 |
| Aug 11, 2025 | 67.75 | 68.15 | 67.75 | 68.15 | 68.15 | 0.59% | 2,657 |
| Aug 8, 2025 | 67.74 | 67.83 | 67.73 | 67.75 | 67.75 | 0.49% | 924 |
| Aug 7, 2025 | 67.43 | 67.44 | 67.39 | 67.42 | 67.42 | -0.66% | 1,568 |
| Aug 6, 2025 | 67.59 | 67.87 | 67.59 | 67.87 | 67.87 | -0.91% | 1,048 |
| Aug 5, 2025 | 68.67 | 68.67 | 68.05 | 68.49 | 68.49 | 1.44% | 3,991 |
| Aug 1, 2025 | 67.48 | 67.52 | 67.48 | 67.52 | 67.52 | -2.12% | 351 |
| Jul 31, 2025 | 68.89 | 69.00 | 68.80 | 68.98 | 68.98 | -0.32% | 1,703 |
| Jul 30, 2025 | 68.66 | 69.20 | 68.66 | 69.20 | 69.20 | 1.27% | 1,785 |
| Jul 29, 2025 | 68.33 | 68.43 | 68.06 | 68.33 | 68.33 | 0.32% | 1,590 |
| Jul 28, 2025 | 68.21 | 68.21 | 68.04 | 68.11 | 68.11 | -0.86% | 724 |
| Jul 25, 2025 | 68.26 | 68.70 | 68.25 | 68.70 | 68.70 | 0.59% | 5,269 |
| Jul 24, 2025 | 68.65 | 68.65 | 68.28 | 68.30 | 68.30 | -0.89% | 2,669 |
| Jul 23, 2025 | 68.50 | 69.10 | 68.50 | 68.91 | 68.91 | 1.80% | 8,059 |
| Jul 22, 2025 | 66.76 | 67.70 | 66.76 | 67.69 | 67.69 | 0.94% | 3,148 |
| Jul 21, 2025 | 67.60 | 67.60 | 67.03 | 67.06 | 67.06 | -0.40% | 790 |
| Jul 18, 2025 | 67.50 | 67.50 | 67.23 | 67.33 | 67.33 | 0.03% | 1,219 |
| Jul 17, 2025 | 66.65 | 67.35 | 66.65 | 67.31 | 67.31 | 0.57% | 2,847 |
| Jul 16, 2025 | 67.50 | 67.50 | 66.93 | 66.93 | 66.93 | -0.84% | 2,333 |