iShares Global Agriculture Index ETF (TSX:COW)
Canada
· Delayed Price · Currency is CAD 68.20
+0.34 (0.50%)
Aug 15, 2025, 3:25 PM EDT
TSX:COW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 68.14 | 68.20 | 68.14 | 68.20 | 68.20 | 0.50% | 337 |
| Aug 14, 2025 | 68.33 | 68.33 | 67.65 | 67.86 | 67.86 | -1.81% | 2,600 |
| Aug 13, 2025 | 68.50 | 69.15 | 68.50 | 69.11 | 69.11 | 1.53% | 2,900 |
| 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% | 2,700 |
| 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% | 1,600 |
| 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% | 4,000 |
| Aug 1, 2025 | 67.48 | 67.52 | 67.48 | 67.52 | 67.52 | -2.12% | 400 |
| 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% | 1,800 |
| Jul 29, 2025 | 68.33 | 68.43 | 68.06 | 68.33 | 68.33 | 0.32% | 1,600 |
| 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% | 5,300 |
| Jul 24, 2025 | 68.65 | 68.65 | 68.28 | 68.30 | 68.30 | -0.89% | 2,700 |
| Jul 23, 2025 | 68.50 | 69.10 | 68.50 | 68.91 | 68.91 | 1.80% | 8,100 |
| 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% | 800 |
| 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 |
| Jul 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.72% | 400 |
| Jul 14, 2025 | 67.89 | 67.99 | 67.89 | 67.99 | 67.99 | -0.34% | 1,500 |
| Jul 11, 2025 | 68.00 | 68.22 | 68.00 | 68.22 | 68.22 | -0.77% | 9,300 |
| Jul 10, 2025 | 69.52 | 69.56 | 68.75 | 68.75 | 68.75 | -0.54% | 2,130 |
| Jul 9, 2025 | 69.39 | 69.46 | 68.64 | 69.12 | 69.12 | -0.19% | 35,600 |
| Jul 8, 2025 | 69.40 | 69.40 | 69.16 | 69.25 | 69.25 | 0.89% | 1,243 |
| Jul 7, 2025 | 68.77 | 69.17 | 68.55 | 68.64 | 68.64 | -0.38% | 7,529 |
| Jul 4, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.29% | 5,018 |
| Jul 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 800 |
| Jul 2, 2025 | 67.77 | 69.22 | 67.77 | 69.10 | 69.10 | 3.10% | 5,000 |
| Jun 30, 2025 | 67.00 | 67.04 | 67.00 | 67.02 | 67.02 | -0.12% | 909 |
| Jun 27, 2025 | 67.56 | 67.56 | 67.01 | 67.10 | 67.10 | 0.27% | 2,615 |
| Jun 26, 2025 | 66.90 | 67.01 | 66.81 | 66.92 | 66.92 | -0.12% | 1,300 |
| Jun 25, 2025 | 67.51 | 67.51 | 67.00 | 67.00 | 67.00 | -2.59% | 600 |
| Jun 24, 2025 | 68.92 | 68.92 | 68.55 | 68.78 | 67.86 | -0.17% | 4,615 |
| Jun 23, 2025 | 68.92 | 69.45 | 68.77 | 68.90 | 67.98 | -0.14% | 1,818 |
| Jun 20, 2025 | 69.45 | 69.45 | 68.97 | 69.00 | 68.08 | - | 1,416 |
| Jun 19, 2025 | 68.99 | 69.00 | 68.93 | 69.00 | 68.08 | -0.52% | 1,100 |
| Jun 18, 2025 | 68.49 | 69.62 | 68.49 | 69.36 | 68.44 | 0.81% | 8,100 |
| Jun 17, 2025 | 68.82 | 68.90 | 68.80 | 68.80 | 67.88 | 0.38% | 1,313 |
| Jun 16, 2025 | 68.00 | 68.58 | 68.00 | 68.54 | 67.62 | 1.62% | 2,900 |
| Jun 13, 2025 | 67.31 | 67.73 | 67.31 | 67.45 | 66.55 | 0.60% | 1,918 |
| Jun 12, 2025 | 66.60 | 67.05 | 66.53 | 67.05 | 66.15 | -0.28% | 1,244 |
| Jun 11, 2025 | 66.89 | 67.27 | 66.89 | 67.24 | 66.34 | 0.12% | 2,700 |
| Jun 10, 2025 | 67.28 | 67.49 | 67.15 | 67.16 | 66.26 | -0.19% | 3,500 |
| Jun 9, 2025 | 67.15 | 67.35 | 67.15 | 67.29 | 66.39 | 0.27% | 918 |
| Jun 6, 2025 | 66.82 | 67.20 | 66.82 | 67.11 | 66.21 | 0.49% | 5,100 |
| Jun 5, 2025 | 66.59 | 66.80 | 66.50 | 66.78 | 65.88 | -0.07% | 800 |