Skip to main content
iShares Global Agriculture Index ETF (TSX:COW)
Canada flag Canada · Delayed Price · Currency is CAD
72.27
-0.29 (-0.40%)
At close: Mar 6, 2026

TSX:COW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202673.3573.3571.7972.2772.27-0.40%6,513
Mar 5, 202673.2073.2072.2572.5672.56-0.81%1,724
Mar 4, 202674.3174.3173.1573.1573.15-0.80%1,660
Mar 3, 202674.7074.7073.7473.7473.74-2.14%3,055
Mar 2, 202675.1475.3575.1475.3575.350.67%543
Feb 27, 202674.3274.8574.3274.8574.851.35%7,877
Feb 26, 202674.0074.0073.3873.8573.850.26%2,427
Feb 25, 202674.5074.5073.4073.6673.66-1.83%2,830
Feb 24, 202674.1375.0374.1375.0375.030.82%6,585
Feb 23, 202674.5074.5074.1574.4274.42-0.76%3,741
Feb 20, 202675.1475.2374.6974.9974.99-0.57%2,638
Feb 19, 202675.2275.4275.1275.4275.421.95%4,294
Feb 18, 202673.4474.2473.4473.9873.980.49%3,332
Feb 17, 202673.7273.9873.3873.6273.62-0.71%37,948
Feb 13, 202674.4974.6174.1574.1574.150.43%4,113
Feb 12, 202675.0075.0073.8373.8373.83-0.97%4,018
Feb 11, 202673.3074.5573.3074.5574.552.12%2,430
Feb 10, 202672.9073.0072.9073.0073.000.25%935
Feb 9, 202672.4072.8272.4072.8272.820.25%1,546
Feb 6, 202671.4972.7971.4972.6472.641.38%3,941
Feb 5, 202672.0672.0671.5371.6571.65-1.28%2,254
Feb 4, 202671.9672.7671.9672.5872.581.61%3,479
Feb 3, 202670.1271.4470.1071.4371.431.54%7,501
Feb 2, 202669.7270.4069.7270.3570.351.25%21,778
Jan 30, 202669.1569.4869.0969.4869.480.01%1,486
Jan 29, 202669.8969.8969.4269.4769.47-0.03%2,622
Jan 28, 202670.1070.1069.4669.4969.49-0.94%2,661
Jan 27, 202670.2870.2869.7070.1570.150.13%8,913
Jan 26, 202669.5670.2169.5670.0670.060.47%6,299
Jan 23, 202670.0070.0069.4969.7369.73-0.31%3,518
Jan 22, 202669.6170.1869.6169.9569.95-0.21%1,828
Jan 21, 202669.3670.1069.2070.1070.102.41%3,631
Jan 20, 202667.8068.4567.8068.4568.451.15%8,935
Jan 19, 202667.9967.9967.6767.6767.67-1.51%6,505
Jan 16, 202669.3469.3468.4268.7168.71-0.97%3,211
Jan 15, 202668.5369.5268.5369.3869.381.20%5,423
Jan 14, 202667.9768.6467.9768.5668.562.51%10,012
Jan 13, 202665.8867.0565.8866.8866.881.15%6,029
Jan 12, 202665.8766.4765.8666.1266.12-2,051
Jan 9, 202665.8366.1265.8366.1266.120.53%3,181
Jan 8, 202665.0066.3265.0065.7765.773.53%2,591
Jan 7, 202663.3663.6463.3663.5363.53-1.49%2,005
Jan 6, 202663.8964.5163.8964.4964.491.58%2,593
Jan 5, 202663.1763.6163.0163.4963.49-0.20%4,118
Jan 2, 202663.0763.6263.0763.6263.621.58%1,182
Dec 31, 202562.6262.8662.6262.6362.63-0.30%3,945
Dec 30, 202563.0063.0062.7162.8262.82-0.84%20,369
Dec 29, 202563.0863.3563.0863.3562.770.14%2,074
Dec 24, 202563.0063.2663.0063.2662.680.13%1,011
Dec 23, 202563.3463.3463.0963.1862.60-0.69%3,209
Dec 22, 202564.4264.4263.5063.6263.03-0.73%12,635
Dec 19, 202564.2464.2464.0964.0963.50-0.76%785
Dec 18, 202564.5464.8564.3464.5863.99-0.11%5,163
Dec 17, 202564.0964.8964.0964.6564.050.81%6,841
Dec 16, 202564.9464.9463.9964.1363.54-1.31%4,428
Dec 15, 202565.4665.4664.7064.9864.38-0.12%3,815
Dec 12, 202565.0765.3065.0665.0664.460.41%5,735
Dec 11, 202563.8464.9363.8464.8064.202.14%5,849
Dec 10, 202563.2363.4462.8663.4462.860.81%1,943
Dec 9, 202562.7763.1262.7762.9362.35-0.10%2,641
Dec 8, 202563.7763.7762.9762.9962.41-1.33%4,417
Dec 5, 202564.4664.4663.8463.8463.25-1.10%2,158
Dec 4, 202564.3064.7364.3064.5563.960.08%6,018
Dec 3, 202564.5064.6864.5064.5063.91-0.06%1,173
Dec 2, 202564.8364.8364.3364.5463.95-0.68%5,723
Dec 1, 202564.1865.2464.1864.9864.380.67%1,398
Nov 28, 202565.1565.1564.3264.5563.96-0.14%902
Nov 27, 202564.7164.7164.6464.6464.04-0.20%329
Nov 26, 202564.9865.0964.7764.7764.17-0.74%2,189
Nov 25, 202565.1865.2565.1365.2564.651.70%1,290
Nov 24, 202563.7064.2563.7064.1663.570.21%1,157
Nov 21, 202562.9564.5162.9564.0363.441.61%2,719
Nov 20, 202563.1563.1562.8663.0162.43-0.22%1,906
Nov 19, 202563.2063.5062.8363.1562.57-0.44%1,759
Nov 18, 202562.8763.5662.8763.4362.850.03%3,452
Nov 17, 202564.1864.1863.4163.4162.83-1.64%6,658
Nov 14, 202564.8364.8364.3764.4763.88-0.42%4,923
Nov 13, 202564.7665.2764.7464.7464.14-0.28%7,851
Nov 12, 202564.4665.1864.4664.9264.320.09%6,925
Nov 11, 202563.9764.8663.9664.8664.260.84%2,448
Nov 10, 202563.5164.3563.5164.3263.731.44%2,541
Nov 7, 202563.0463.5063.0463.4162.83-0.67%3,616
Nov 6, 202563.8963.8963.7463.8463.25-0.88%1,053
Nov 5, 202564.0264.4164.0264.4163.820.64%1,011
Nov 4, 202563.1064.3063.1064.0063.41-0.19%2,967
Nov 3, 202563.7664.1563.7664.1263.530.47%2,011
Oct 31, 202563.3563.8263.3563.8263.23-0.06%3,655
Oct 30, 202564.0064.3063.8663.8663.27-0.64%1,617
Oct 29, 202564.5164.5364.1964.2763.68-0.89%1,764
Oct 28, 202565.4865.4864.8264.8564.25-0.98%2,492
Oct 27, 202565.9265.9265.4265.4964.89-0.37%2,268
Oct 24, 202565.5465.9765.5465.7365.120.35%4,077
Oct 23, 202565.1165.6164.9965.5064.900.80%1,747
Oct 22, 202564.8565.0664.8564.9864.38-0.11%746
Oct 21, 202565.3365.3664.9665.0564.45-0.97%2,745
Oct 20, 202566.0566.0565.5065.6965.090.55%838
Oct 17, 202565.3065.3365.2665.3364.730.29%1,264
Oct 16, 202565.6465.9764.9465.1464.54-0.38%1,539
Oct 15, 202565.2765.3965.2765.3964.790.91%1,377
Oct 14, 202563.9164.8063.8964.8064.200.92%4,540