TipRanks
Costco Wholesale Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (TSE:COST)
TSX:COST
Canadian Market
COST
Costco Wholesale Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S
RESEARCH TOOLSreports

Costco Wholesale Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (COST) Historical Prices

70 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
40.79
40.92
40.43
40.89
40.89
+0.59%
83,009
0.93
Oct 01, 2026
40.54
41.00
40.20
40.65
40.65
+0.49%
72,327
0.82
Sep 30, 2026
41.11
41.11
40.45
40.45
40.45
-1.51%
50,770
0.58
Sep 29, 2026
40.70
41.13
40.60
41.07
41.07
+0.10%
47,518
0.53
Sep 28, 2026
41.10
41.40
40.67
41.03
41.03
-0.05%
85,535
0.97
Sep 25, 2026
39.50
41.13
39.32
41.05
41.05
+2.88%
218,087
2.53
Sep 24, 2026
40.41
40.41
39.85
39.90
39.90
-0.80%
100,433
1.17
Sep 23, 2026
40.16
40.27
39.75
40.22
40.22
+0.52%
95,377
1.12
Sep 22, 2026
40.22
40.22
39.87
40.01
40.01
+0.05%
102,256
1.16
Sep 21, 2026
39.62
40.02
39.40
39.99
39.99
+0.30%
97,826
1.12
Sep 18, 2026
39.76
39.96
39.71
39.87
39.87
+0.23%
52,580
0.61
Sep 17, 2026
39.90
39.90
39.53
39.78
39.78
0.00%
117,555
1.36
Sep 16, 2026
40.06
40.15
39.73
39.78
39.78
-0.75%
142,406
1.69
Sep 15, 2026
40.85
40.85
40.07
40.08
40.08
-1.96%
84,151
0.99
Sep 14, 2026
40.77
41.00
40.56
40.88
40.88
+1.39%
119,688
1.42
Sep 11, 2026
40.36
40.36
40.11
40.32
40.32
+0.35%
40,738
0.48
Sep 10, 2026
40.26
40.59
40.03
40.18
40.18
-0.05%
64,982
0.77
Sep 09, 2026
40.40
40.45
40.01
40.20
40.20
-0.89%
94,296
1.13
Sep 08, 2026
40.74
40.74
40.35
40.56
40.56
-0.54%
150,150
1.83
Sep 07, 2026
41.27
41.27
40.73
40.78
40.78
0.00%
0
0.00
Sep 04, 2026
41.27
41.27
40.73
40.78
40.78
-1.02%
169,299
2.06
Sep 03, 2026
41.25
41.44
40.77
41.20
41.20
-0.27%
122,944
1.51
Sep 02, 2026
41.69
41.69
41.00
41.31
41.31
-1.27%
134,199
1.64
Sep 01, 2026
42.06
42.36
41.65
41.84
41.84
-0.43%
61,781
0.74
Aug 31, 2026
42.11
42.21
41.90
42.02
42.02
-0.12%
53,032
0.63
Aug 28, 2026
41.92
42.44
41.77
42.07
42.07
+0.89%
97,456
1.16
Aug 27, 2026
42.27
42.27
41.59
41.70
41.70
-2.09%
117,327
1.36
Aug 26, 2026
42.71
42.86
42.50
42.59
42.59
-0.33%
18,801
0.20
Aug 25, 2026
43.07
43.13
42.73
42.73
42.73
-1.11%
45,730
0.48
Aug 24, 2026
42.36
43.37
42.36
43.21
43.21
+2.32%
80,185
0.85
Aug 21, 2026
41.68
42.31
41.66
42.23
42.23
+1.47%
56,048
0.58
Aug 20, 2026
41.92
42.07
41.30
41.62
41.62
-2.32%
111,657
1.18
Aug 19, 2026
42.78
43.53
42.60
42.61
42.61
-0.37%
59,400
0.61
Aug 18, 2026
42.90
43.25
42.61
42.77
42.77
+0.71%
78,643
0.81
Aug 17, 2026
42.39
42.56
42.29
42.47
42.47
-0.79%
46,520
0.48
Aug 14, 2026
42.65
43.00
42.65
42.81
42.81
-0.07%
106,260
1.08
Aug 13, 2026
42.57
42.85
42.33
42.84
42.84
+1.23%
51,140
0.52
Aug 12, 2026
41.80
42.41
41.74
42.32
42.32
+0.52%
48,169
0.48
Aug 11, 2026
42.41
42.51
41.83
42.10
42.10
-0.80%
88,398
0.89
Aug 10, 2026
42.11
42.44
41.95
42.44
42.44
+0.45%
52,971
0.53
Aug 07, 2026
41.93
42.30
41.80
42.25
42.25
0.00%
54,892
0.54
Aug 06, 2026
42.56
43.03
42.00
42.25
42.25
+0.52%
74,881
0.73
Aug 05, 2026
42.68
42.68
41.71
42.03
42.03
-0.59%
116,434
1.15
Aug 04, 2026
42.27
42.37
41.77
42.28
42.28
-0.31%
79,525
0.78
Aug 03, 2026
42.05
42.57
41.82
42.41
42.41
0.00%
0
0.00
Jul 31, 2026
42.05
42.57
41.82
42.41
42.41
-0.35%
44,367
0.43
Jul 30, 2026
42.68
42.72
42.35
42.56
42.56
-1.85%
53,135
0.51
Jul 29, 2026
43.26
43.60
43.00
43.36
43.36
+0.70%
61,741
0.59
Jul 28, 2026
43.04
43.97
43.04
43.06
43.06
+1.51%
233,732
2.27
Jul 27, 2026
41.89
42.63
41.80
42.42
42.42
+1.78%
113,805
1.12
Rows:
50