iShares Global Agriculture Index ETF (TSX:COW)
Canada
· Delayed Price · Currency is CAD 73.32
+0.27 (0.37%)
Apr 28, 2026, 3:35 PM EST
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.90 | 73.90 | 73.00 | 73.32 | 73.32 | 0.37% | 2,440 |
| Apr 27, 2026 | 73.20 | 73.20 | 73.01 | 73.05 | 73.05 | 0.14% | 1,496 |
| Apr 24, 2026 | 74.23 | 74.36 | 72.92 | 72.95 | 72.95 | -1.66% | 4,330 |
| Apr 23, 2026 | 73.99 | 74.30 | 73.97 | 74.18 | 74.18 | 0.97% | 3,250 |
| Apr 22, 2026 | 73.77 | 74.30 | 73.44 | 73.47 | 73.47 | -0.15% | 6,329 |
| Apr 21, 2026 | 73.35 | 73.69 | 73.18 | 73.58 | 73.58 | 0.38% | 4,444 |
| Apr 20, 2026 | 72.99 | 73.39 | 72.99 | 73.30 | 73.30 | 0.15% | 1,416 |
| Apr 17, 2026 | 73.56 | 73.56 | 72.78 | 73.19 | 73.19 | -0.77% | 7,533 |
| Apr 16, 2026 | 73.12 | 73.76 | 73.05 | 73.76 | 73.76 | 1.01% | 14,681 |
| Apr 15, 2026 | 74.66 | 74.66 | 73.00 | 73.02 | 73.02 | -2.73% | 5,491 |
| Apr 14, 2026 | 75.29 | 75.29 | 75.07 | 75.07 | 75.07 | -0.86% | 1,764 |
| Apr 13, 2026 | 76.62 | 76.62 | 75.45 | 75.72 | 75.72 | -0.05% | 4,217 |
| Apr 10, 2026 | 76.32 | 76.49 | 75.65 | 75.76 | 75.76 | -0.39% | 3,205 |
| Apr 9, 2026 | 76.49 | 76.57 | 76.06 | 76.06 | 76.06 | -0.56% | 4,131 |
| Apr 8, 2026 | 75.58 | 76.58 | 74.77 | 76.49 | 76.49 | 0.83% | 8,086 |
| Apr 7, 2026 | 76.41 | 76.51 | 75.85 | 75.86 | 75.86 | -0.41% | 8,490 |
| Apr 6, 2026 | 76.46 | 76.46 | 75.82 | 76.17 | 76.17 | 0.08% | 2,248 |
| Apr 2, 2026 | 75.85 | 76.16 | 75.71 | 76.11 | 76.11 | 0.40% | 4,718 |
| Apr 1, 2026 | 75.87 | 75.87 | 75.20 | 75.81 | 75.81 | 0.54% | 4,837 |
| Mar 31, 2026 | 75.55 | 75.95 | 75.05 | 75.40 | 75.40 | 0.28% | 3,911 |
| Mar 30, 2026 | 75.55 | 75.97 | 75.03 | 75.19 | 75.19 | -0.04% | 26,946 |
| Mar 27, 2026 | 74.33 | 75.73 | 74.33 | 75.22 | 75.22 | 0.48% | 5,958 |
| Mar 26, 2026 | 74.56 | 75.34 | 74.56 | 74.86 | 74.86 | 0.15% | 15,750 |
| Mar 25, 2026 | 74.52 | 74.75 | 74.52 | 74.75 | 74.75 | 1.44% | 1,187 |
| Mar 24, 2026 | 71.50 | 74.00 | 71.50 | 73.69 | 73.69 | 2.95% | 9,082 |
| Mar 23, 2026 | 70.00 | 71.81 | 70.00 | 71.58 | 71.58 | 1.94% | 3,900 |
| Mar 20, 2026 | 71.00 | 71.00 | 70.22 | 70.22 | 70.22 | -2.20% | 2,200 |
| Mar 19, 2026 | 73.34 | 73.34 | 71.76 | 71.80 | 71.80 | -1.89% | 8,182 |
| Mar 18, 2026 | 73.44 | 73.78 | 73.18 | 73.18 | 73.18 | -1.01% | 4,513 |
| Mar 17, 2026 | 73.55 | 74.47 | 73.55 | 73.93 | 73.93 | 0.72% | 13,717 |
| Mar 16, 2026 | 74.71 | 74.71 | 73.20 | 73.40 | 73.40 | -1.52% | 2,992 |
| Mar 13, 2026 | 75.10 | 75.10 | 74.27 | 74.53 | 74.53 | -0.75% | 7,828 |
| Mar 12, 2026 | 74.30 | 75.50 | 74.30 | 75.09 | 75.09 | 2.44% | 8,522 |
| Mar 11, 2026 | 72.69 | 73.30 | 72.69 | 73.30 | 73.30 | 1.33% | 13,640 |
| Mar 10, 2026 | 72.18 | 72.52 | 72.18 | 72.34 | 72.34 | -0.39% | 1,737 |
| Mar 9, 2026 | 71.80 | 72.62 | 71.71 | 72.62 | 72.62 | 0.48% | 4,099 |
| Mar 6, 2026 | 73.35 | 73.35 | 71.79 | 72.27 | 72.27 | -0.40% | 6,513 |
| Mar 5, 2026 | 73.20 | 73.20 | 72.25 | 72.56 | 72.56 | -0.81% | 1,724 |
| Mar 4, 2026 | 74.31 | 74.31 | 73.15 | 73.15 | 73.15 | -0.80% | 1,660 |
| Mar 3, 2026 | 74.70 | 74.70 | 73.74 | 73.74 | 73.74 | -2.14% | 3,055 |
| Mar 2, 2026 | 75.14 | 75.35 | 75.14 | 75.35 | 75.35 | 0.67% | 543 |
| Feb 27, 2026 | 74.32 | 74.85 | 74.32 | 74.85 | 74.85 | 1.35% | 7,877 |
| Feb 26, 2026 | 74.00 | 74.00 | 73.38 | 73.85 | 73.85 | 0.26% | 2,427 |
| Feb 25, 2026 | 74.50 | 74.50 | 73.40 | 73.66 | 73.66 | -1.83% | 2,830 |
| Feb 24, 2026 | 74.13 | 75.03 | 74.13 | 75.03 | 75.03 | 0.82% | 6,585 |
| Feb 23, 2026 | 74.50 | 74.50 | 74.15 | 74.42 | 74.42 | -0.76% | 3,741 |
| Feb 20, 2026 | 75.14 | 75.23 | 74.69 | 74.99 | 74.99 | -0.57% | 2,638 |
| Feb 19, 2026 | 75.22 | 75.42 | 75.12 | 75.42 | 75.42 | 1.95% | 4,294 |
| Feb 18, 2026 | 73.44 | 74.24 | 73.44 | 73.98 | 73.98 | 0.49% | 3,332 |
| Feb 17, 2026 | 73.72 | 73.98 | 73.38 | 73.62 | 73.62 | -0.71% | 37,948 |
| Feb 13, 2026 | 74.49 | 74.61 | 74.15 | 74.15 | 74.15 | 0.43% | 4,113 |
| Feb 12, 2026 | 75.00 | 75.00 | 73.83 | 73.83 | 73.83 | -0.97% | 4,018 |
| Feb 11, 2026 | 73.30 | 74.55 | 73.30 | 74.55 | 74.55 | 2.12% | 2,430 |
| Feb 10, 2026 | 72.90 | 73.00 | 72.90 | 73.00 | 73.00 | 0.25% | 935 |
| Feb 9, 2026 | 72.40 | 72.82 | 72.40 | 72.82 | 72.82 | 0.25% | 1,546 |
| Feb 6, 2026 | 71.49 | 72.79 | 71.49 | 72.64 | 72.64 | 1.38% | 3,941 |
| Feb 5, 2026 | 72.06 | 72.06 | 71.53 | 71.65 | 71.65 | -1.28% | 2,254 |
| Feb 4, 2026 | 71.96 | 72.76 | 71.96 | 72.58 | 72.58 | 1.61% | 3,479 |
| Feb 3, 2026 | 70.12 | 71.44 | 70.10 | 71.43 | 71.43 | 1.54% | 7,501 |
| Feb 2, 2026 | 69.72 | 70.40 | 69.72 | 70.35 | 70.35 | 1.25% | 21,778 |
| Jan 30, 2026 | 69.15 | 69.48 | 69.09 | 69.48 | 69.48 | 0.01% | 1,486 |
| Jan 29, 2026 | 69.89 | 69.89 | 69.42 | 69.47 | 69.47 | -0.03% | 2,622 |
| Jan 28, 2026 | 70.10 | 70.10 | 69.46 | 69.49 | 69.49 | -0.94% | 2,661 |
| Jan 27, 2026 | 70.28 | 70.28 | 69.70 | 70.15 | 70.15 | 0.13% | 8,913 |
| Jan 26, 2026 | 69.56 | 70.21 | 69.56 | 70.06 | 70.06 | 0.47% | 6,299 |
| Jan 23, 2026 | 70.00 | 70.00 | 69.49 | 69.73 | 69.73 | -0.31% | 3,518 |
| Jan 22, 2026 | 69.61 | 70.18 | 69.61 | 69.95 | 69.95 | -0.21% | 1,828 |
| Jan 21, 2026 | 69.36 | 70.10 | 69.20 | 70.10 | 70.10 | 2.41% | 3,631 |
| Jan 20, 2026 | 67.80 | 68.45 | 67.80 | 68.45 | 68.45 | 1.15% | 8,935 |
| Jan 19, 2026 | 67.99 | 67.99 | 67.67 | 67.67 | 67.67 | -1.51% | 6,505 |
| Jan 16, 2026 | 69.34 | 69.34 | 68.42 | 68.71 | 68.71 | -0.97% | 3,211 |
| Jan 15, 2026 | 68.53 | 69.52 | 68.53 | 69.38 | 69.38 | 1.20% | 5,423 |
| Jan 14, 2026 | 67.97 | 68.64 | 67.97 | 68.56 | 68.56 | 2.51% | 10,012 |
| Jan 13, 2026 | 65.88 | 67.05 | 65.88 | 66.88 | 66.88 | 1.15% | 6,029 |
| Jan 12, 2026 | 65.87 | 66.47 | 65.86 | 66.12 | 66.12 | - | 2,051 |
| Jan 9, 2026 | 65.83 | 66.12 | 65.83 | 66.12 | 66.12 | 0.53% | 3,181 |
| Jan 8, 2026 | 65.00 | 66.32 | 65.00 | 65.77 | 65.77 | 3.53% | 2,591 |
| Jan 7, 2026 | 63.36 | 63.64 | 63.36 | 63.53 | 63.53 | -1.49% | 2,005 |
| Jan 6, 2026 | 63.89 | 64.51 | 63.89 | 64.49 | 64.49 | 1.58% | 2,593 |
| Jan 5, 2026 | 63.17 | 63.61 | 63.01 | 63.49 | 63.49 | -0.20% | 4,118 |
| Jan 2, 2026 | 63.07 | 63.62 | 63.07 | 63.62 | 63.62 | 1.58% | 1,182 |
| Dec 31, 2025 | 62.62 | 62.86 | 62.62 | 62.63 | 62.63 | -0.30% | 3,945 |
| Dec 30, 2025 | 63.00 | 63.00 | 62.71 | 62.82 | 62.82 | -0.84% | 20,369 |
| Dec 29, 2025 | 63.08 | 63.35 | 63.08 | 63.35 | 62.77 | 0.14% | 2,074 |
| Dec 24, 2025 | 63.00 | 63.26 | 63.00 | 63.26 | 62.68 | 0.13% | 1,011 |
| Dec 23, 2025 | 63.34 | 63.34 | 63.09 | 63.18 | 62.60 | -0.69% | 3,209 |
| Dec 22, 2025 | 64.42 | 64.42 | 63.50 | 63.62 | 63.03 | -0.73% | 12,635 |
| Dec 19, 2025 | 64.24 | 64.24 | 64.09 | 64.09 | 63.50 | -0.76% | 785 |
| Dec 18, 2025 | 64.54 | 64.85 | 64.34 | 64.58 | 63.99 | -0.11% | 5,163 |
| Dec 17, 2025 | 64.09 | 64.89 | 64.09 | 64.65 | 64.05 | 0.81% | 6,841 |
| Dec 16, 2025 | 64.94 | 64.94 | 63.99 | 64.13 | 63.54 | -1.31% | 4,428 |
| Dec 15, 2025 | 65.46 | 65.46 | 64.70 | 64.98 | 64.38 | -0.12% | 3,815 |
| Dec 12, 2025 | 65.07 | 65.30 | 65.06 | 65.06 | 64.46 | 0.41% | 5,735 |
| Dec 11, 2025 | 63.84 | 64.93 | 63.84 | 64.80 | 64.20 | 2.14% | 5,849 |
| Dec 10, 2025 | 63.23 | 63.44 | 62.86 | 63.44 | 62.86 | 0.81% | 1,943 |
| Dec 9, 2025 | 62.77 | 63.12 | 62.77 | 62.93 | 62.35 | -0.10% | 2,641 |
| Dec 8, 2025 | 63.77 | 63.77 | 62.97 | 62.99 | 62.41 | -1.33% | 4,417 |
| Dec 5, 2025 | 64.46 | 64.46 | 63.84 | 63.84 | 63.25 | -1.10% | 2,158 |
| Dec 4, 2025 | 64.30 | 64.73 | 64.30 | 64.55 | 63.96 | 0.08% | 6,018 |
| Dec 3, 2025 | 64.50 | 64.68 | 64.50 | 64.50 | 63.91 | -0.06% | 1,173 |