iShares Global Agriculture Index ETF - COW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.3	64.55	64.55	64.73	64.3	6,018
December 03, 2025	64.5	64.5	64.5	64.68	64.5	1,200
December 02, 2025	64.83	64.54	64.54	64.83	64.33	5,723
December 01, 2025	64.18	64.98	64.98	65.24	64.18	1,400
November 28, 2025	65.15	64.55	64.55	65.15	64.32	902
November 27, 2025	64.71	64.64	64.64	64.71	64.64	329
November 26, 2025	64.98	64.77	64.77	65.09	64.77	2,200
November 25, 2025	65.18	65.25	65.25	65.25	65.13	1,300
November 24, 2025	63.7	64.16	64.16	64.25	63.7	1,200
November 21, 2025	62.95	64.03	64.03	64.51	62.95	2,719
November 20, 2025	63.15	63.01	63.01	63.15	62.86	1,906
November 19, 2025	63.2	63.15	63.15	63.5	62.83	1,800
November 18, 2025	62.87	63.43	63.43	63.56	62.87	3,500
November 17, 2025	64.18	63.41	63.41	64.18	63.41	6,700
November 14, 2025	64.83	64.47	64.47	64.83	64.37	4,923
November 13, 2025	64.76	64.74	64.74	65.27	64.74	7,900
November 12, 2025	64.46	64.92	64.92	65.18	64.46	6,925
November 11, 2025	63.97	64.86	64.86	64.86	63.96	2,448
November 10, 2025	63.51	64.32	64.32	64.35	63.51	2,541
November 07, 2025	63.04	63.41	63.41	63.5	63.04	3,616
November 06, 2025	63.89	63.84	63.84	63.89	63.74	1,100
November 05, 2025	64.02	64.41	64.41	64.41	64.02	1,011
November 04, 2025	63.1	64	64	64.3	63.1	3,000
November 03, 2025	63.76	64.12	64.12	64.15	63.76	2,011
October 31, 2025	63.35	63.82	63.82	63.82	63.35	3,700
October 30, 2025	64	63.86	63.86	64.3	63.86	1,617
October 29, 2025	64.51	64.27	64.27	64.53	64.19	1,800
October 28, 2025	65.48	64.85	64.85	65.48	64.82	2,500
October 27, 2025	65.92	65.49	65.49	65.92	65.42	2,300
October 24, 2025	65.54	65.73	65.73	65.97	65.54	4,100
October 23, 2025	65.11	65.5	65.5	65.61	64.99	1,747
October 22, 2025	64.85	64.98	64.98	65.06	64.85	746
October 21, 2025	65.33	65.05	65.05	65.36	64.96	2,745
October 20, 2025	66.05	65.69	65.69	66.05	65.5	838
October 17, 2025	65.3	65.33	65.33	65.33	65.26	1,300
October 16, 2025	65.64	65.14	65.14	65.97	64.94	1,539
October 15, 2025	65.27	65.39	65.39	65.39	65.27	1,400
October 14, 2025	63.91	64.8	64.8	64.8	63.89	4,540
October 10, 2025	65.03	64.21	64.21	65.03	64.21	1,402
October 09, 2025	65.66	65.54	65.54	65.92	65.53	1,700
October 08, 2025	66.23	65.8	65.8	66.36	65.8	2,046
October 07, 2025	66.28	66.69	66.69	66.69	66.28	5,934
October 06, 2025	66.28	66.51	66.51	66.52	66.28	1,700
October 03, 2025	65.78	66.55	66.55	66.7	65.78	1,336
October 02, 2025	65.08	66.07	66.07	66.09	65.08	3,900
October 01, 2025	65.8	65.33	65.33	65.8	65.33	3,600
September 30, 2025	66.24	66.22	66.22	66.24	66.12	1,100
September 29, 2025	67.37	66.41	66.41	67.37	66.31	3,017
September 26, 2025	66.79	66.9	66.9	66.91	66.79	2,300
September 25, 2025	67.19	66.49	66.49	67.21	66.47	1,900
September 24, 2025	67.26	67.05	67.05	67.26	67.04	2,338
September 23, 2025	65.93	66.27	66.27	66.7	65.93	8,341
September 22, 2025	65.9	66.18	66.18	66.21	65.76	4,200
September 19, 2025	67.06	66.29	66.29	67.06	66.29	2,316
September 18, 2025	67.4	67.17	67.17	67.4	67.14	3,624
September 17, 2025	67.3	66.75	66.75	67.3	66.75	1,100
September 16, 2025	66.79	67.06	67.06	67.06	66.54	2,400
September 15, 2025	67.62	67	67	67.62	67	3,000
September 12, 2025	68	68.26	68.26	68.26	68	2,144
September 11, 2025	68.35	68.29	68.29	68.38	68.28	1,500

iShares Global Agriculture Index ETF (COW.TO) TSX