STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

iShares Global Agriculture Index ETF Common Class (COW.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

63.76

+0.15

(+0.24%)

As of 01:54PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	63.69	63.76	63.69	63.76	63.76	607
Apr 25, 2024	63.34	63.61	63.28	63.61	63.61	700
Apr 24, 2024	64.36	64.36	63.61	64.16	64.16	2,200
Apr 23, 2024	64.12	64.47	64.12	64.44	64.44	1,400
Apr 22, 2024	64.25	64.58	64.25	64.30	64.30	1,600
Apr 19, 2024	63.67	64.57	63.66	64.51	64.51	1,500
Apr 18, 2024	63.65	64.15	63.65	63.94	63.94	2,700
Apr 17, 2024	63.79	63.93	63.46	63.57	63.57	1,400
Apr 16, 2024	63.86	63.88	63.75	63.85	63.85	900
Apr 15, 2024	63.90	64.23	63.66	63.82	63.82	3,200
Apr 12, 2024	65.15	65.15	64.01	64.03	64.03	2,800
Apr 11, 2024	65.70	65.70	65.23	65.34	65.34	3,500
Apr 10, 2024	65.46	65.60	65.23	65.60	65.60	4,400
Apr 09, 2024	65.20	65.72	65.20	65.70	65.70	3,000
Apr 08, 2024	65.44	65.62	65.11	65.11	65.11	4,700
Apr 05, 2024	65.05	65.47	65.05	65.44	65.44	4,900
Apr 04, 2024	65.00	65.42	64.92	64.92	64.92	2,600
Apr 03, 2024	64.71	64.88	64.65	64.79	64.79	2,300
Apr 02, 2024	64.91	64.91	64.64	64.80	64.80	4,400
Apr 01, 2024	65.49	65.53	64.95	64.95	64.95	4,400
Mar 28, 2024	65.65	65.69	65.41	65.53	65.53	5,400
Mar 27, 2024	64.72	65.19	64.72	65.19	65.19	6,300
Mar 26, 2024	63.92	64.25	63.92	64.14	64.14	2,100
Mar 25, 2024	64.14	64.62	64.14	64.21	64.21	4,700
Mar 22, 2024	64.76	64.76	64.29	64.29	64.29	3,400
Mar 21, 2024	64.00	64.59	63.99	64.59	64.59	4,900
Mar 20, 2024	63.45	63.65	63.42	63.65	63.65	3,400
Mar 19, 2024	63.15	63.40	63.15	63.40	63.40	1,500
Mar 18, 2024	62.75	63.14	62.60	62.88	62.88	3,600
Mar 15, 2024	61.81	62.83	61.81	62.68	62.68	3,200
Mar 14, 2024	62.62	62.62	62.05	62.05	62.05	10,600
Mar 13, 2024	62.04	62.70	62.04	62.56	62.56	3,600
Mar 12, 2024	62.02	62.16	61.84	61.99	61.99	5,300
Mar 11, 2024	61.54	61.91	61.54	61.85	61.85	2,500
Mar 08, 2024	61.33	61.76	61.33	61.64	61.64	4,300
Mar 07, 2024	61.74	61.78	61.34	61.40	61.40	3,600
Mar 06, 2024	61.36	61.36	60.86	61.08	61.08	3,600
Mar 05, 2024	61.12	61.65	61.12	61.26	61.26	5,500
Mar 04, 2024	61.15	61.49	61.15	61.23	61.23	3,800
Mar 01, 2024	61.74	61.74	61.28	61.55	61.55	2,400
Feb 29, 2024	61.15	61.32	60.98	61.32	61.32	3,200
Feb 28, 2024	60.96	61.50	60.96	61.24	61.24	2,100
Feb 27, 2024	60.32	61.10	60.32	60.94	60.94	4,800
Feb 26, 2024	60.63	60.70	60.40	60.52	60.52	5,200
Feb 23, 2024	60.43	60.94	60.40	60.67	60.67	5,700
Feb 22, 2024	60.55	60.81	60.55	60.63	60.63	1,800
Feb 21, 2024	60.36	60.58	60.36	60.55	60.55	2,100
Feb 20, 2024	60.30	60.53	60.25	60.36	60.36	5,900
Feb 16, 2024	60.63	60.80	60.54	60.54	60.54	2,200
Feb 15, 2024	60.15	60.85	60.15	60.73	60.73	7,200
Feb 14, 2024	60.31	60.40	59.80	60.40	60.40	1,600
Feb 13, 2024	60.04	60.23	59.41	59.58	59.58	1,900
Feb 12, 2024	59.79	60.91	59.79	60.82	60.82	5,200
Feb 09, 2024	59.12	59.68	59.12	59.65	59.65	4,900
Feb 08, 2024	60.05	60.05	59.38	59.52	59.52	4,100
Feb 07, 2024	59.88	60.03	59.81	60.02	60.02	2,800
Feb 06, 2024	60.35	60.45	60.09	60.15	60.15	8,700
Feb 05, 2024	60.34	60.40	60.03	60.18	60.18	4,500
Feb 02, 2024	60.63	61.06	60.48	60.97	60.97	2,600
Feb 01, 2024	60.00	60.61	59.92	60.61	60.61	18,900
Jan 31, 2024	59.75	59.75	59.12	59.12	59.12	2,000
Jan 30, 2024	59.64	60.15	59.64	60.06	60.06	2,000
Jan 29, 2024	59.59	59.85	59.47	59.85	59.85	11,700
Jan 26, 2024	59.77	59.77	59.47	59.55	59.55	1,800
Jan 25, 2024	59.46	59.75	59.13	59.32	59.32	1,300
Jan 24, 2024	59.40	59.56	59.25	59.25	59.25	20,800
Jan 23, 2024	58.97	59.74	58.97	59.26	59.26	1,900
Jan 22, 2024	59.37	59.47	59.00	59.21	59.21	3,400
Jan 19, 2024	59.63	60.02	59.63	60.00	60.00	3,600
Jan 18, 2024	59.66	60.00	59.45	60.00	60.00	12,000
Jan 17, 2024	60.00	60.00	59.62	59.67	59.67	6,800
Jan 16, 2024	60.01	60.15	59.98	60.14	60.14	2,200
Jan 15, 2024	60.01	60.32	60.01	60.20	60.20	1,700
Jan 12, 2024	60.46	60.46	60.01	60.01	60.01	4,600
Jan 11, 2024	60.46	60.46	60.24	60.32	60.32	1,500
Jan 10, 2024	60.51	60.60	60.30	60.42	60.42	4,200
Jan 09, 2024	61.28	61.28	60.75	60.78	60.78	5,200
Jan 08, 2024	61.54	61.67	61.14	61.67	61.67	1,400
Jan 05, 2024	61.64	61.70	61.40	61.54	61.54	4,600
Jan 04, 2024	61.68	61.71	61.53	61.53	61.53	1,100
Jan 03, 2024	62.05	62.40	61.86	61.91	61.91	3,000
Jan 02, 2024	62.06	62.80	62.06	62.49	62.49	5,900
Dec 29, 2023	61.80	62.10	61.76	61.97	61.97	3,000
Dec 28, 2023	62.42	62.42	62.00	62.07	62.07	1,700
Dec 28, 2023	0.314 Dividend
Dec 27, 2023	61.99	62.53	61.94	62.42	62.11	16,900
Dec 22, 2023	62.00	62.38	62.00	62.38	62.07	900
Dec 21, 2023	61.67	61.76	61.50	61.76	61.45	3,200
Dec 20, 2023	62.41	62.47	61.60	61.60	61.29	3,500
Dec 19, 2023	61.72	62.65	61.72	62.65	62.33	4,300
Dec 18, 2023	61.96	61.96	61.67	61.73	61.42	10,600
Dec 15, 2023	62.47	62.47	61.72	61.84	61.53	1,500
Dec 14, 2023	61.89	63.17	61.89	62.70	62.38	5,200
Dec 13, 2023	60.27	62.00	60.20	61.89	61.58	12,000
Dec 12, 2023	60.67	60.86	60.67	60.86	60.55	1,300
Dec 11, 2023	60.92	61.15	60.87	61.15	60.84	8,700
Dec 08, 2023	60.88	61.24	60.87	61.07	60.76	3,700
Dec 07, 2023	60.52	60.84	60.52	60.69	60.38	6,400
Dec 06, 2023	60.70	60.70	60.15	60.17	59.87	5,600
Dec 05, 2023	60.26	60.46	60.24	60.35	60.05	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,973.53+88.15(+0.40%)

S&P 5005,111.34+62.92(+1.25%)

DOW38,314.67+228.87(+0.60%)

CAD/USD0.7316-0.0008(-0.10%)

CRUDE OIL83.92+0.35(+0.42%)

Bitcoin CAD87,511.16-975.91(-1.10%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

iShares Global Agriculture Index ETF Common Class (COW.TO)

S&P/TSX
21,973.53
+88.15(+0.40%)

S&P 500
5,111.34
+62.92(+1.25%)

DOW
38,314.67
+228.87(+0.60%)

CAD/USD
0.7316
-0.0008(-0.10%)

CRUDE OIL
83.92
+0.35(+0.42%)

Bitcoin CAD
87,511.16
-975.91(-1.10%)