Cboe CA - Delayed Quote CAD

Costco Wholesale Corporation (COST.NE)

45.43

-0.37

(-0.81%)

At close: May 14 at 3:59:30 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	45.67	45.76	45.40	45.42	45.42	44,309
May 13, 2025	46.55	46.88	45.28	45.80	45.80	112,783
May 12, 2025	46.45	46.57	45.50	46.57	46.57	100,446
May 9, 2025	46.00	46.26	45.72	46.21	46.21	35,711
May 8, 2025	46.55	46.55	45.43	46.17	46.17	74,553
May 7, 2025	46.37	46.43	45.93	46.21	46.21	37,870
May 6, 2025	46.46	46.46	46.00	46.35	46.35	25,087
May 5, 2025	46.28	46.61	46.00	46.52	46.52	63,094
May 2, 2025	0.059305 Dividend
May 2, 2025	46.30	46.62	46.09	46.20	46.20	36,917
May 1, 2025	45.59	46.10	45.25	45.84	45.78	36,544
Apr 30, 2025	45.46	45.70	44.75	45.57	45.51	29,712
Apr 29, 2025	44.58	45.50	44.58	45.49	45.43	27,901
Apr 28, 2025	44.93	45.19	44.45	44.90	44.84	47,932
Apr 25, 2025	44.68	44.83	44.16	44.83	44.77	57,446
Apr 24, 2025	44.80	44.80	44.14	44.75	44.69	41,950
Apr 23, 2025	45.50	45.57	44.48	44.76	44.70	64,496
Apr 22, 2025	44.34	45.21	44.34	44.95	44.89	51,481
Apr 21, 2025	45.58	45.69	43.29	43.96	43.90	80,259
Apr 17, 2025	44.51	45.80	44.51	45.57	45.51	44,827
Apr 16, 2025	44.66	44.84	44.00	44.42	44.36	26,752
Apr 15, 2025	45.23	45.56	44.73	44.80	44.74	30,862
Apr 14, 2025	44.62	45.22	44.27	44.97	44.91	80,081
Apr 11, 2025	44.09	44.41	43.37	44.18	44.12	57,702
Apr 10, 2025	44.35	45.52	43.43	44.23	44.17	214,561
Apr 9, 2025	41.72	44.34	41.31	44.34	44.28	140,178
Apr 8, 2025	42.93	43.25	41.30	41.70	41.65	102,692
Apr 7, 2025	40.48	43.00	40.07	41.72	41.67	191,367
Apr 4, 2025	43.95	44.25	42.00	42.09	42.04	105,636
Apr 3, 2025	43.00	45.03	42.91	44.49	44.43	97,691
Apr 2, 2025	43.69	44.63	43.69	44.42	44.36	36,585
Apr 1, 2025	43.48	44.00	43.23	43.91	43.85	25,564
Mar 31, 2025	42.40	43.59	42.40	43.52	43.46	44,334
Mar 28, 2025	43.21	43.21	42.70	42.75	42.69	19,335
Mar 27, 2025	42.63	43.34	42.63	43.22	43.16	43,848
Mar 26, 2025	43.00	43.12	42.49	42.79	42.73	60,460
Mar 25, 2025	42.80	42.85	42.44	42.76	42.70	33,943
Mar 24, 2025	42.25	42.71	42.25	42.63	42.57	34,798
Mar 21, 2025	41.02	41.85	40.70	41.84	41.79	33,284
Mar 20, 2025	41.55	41.70	41.18	41.26	41.21	38,168
Mar 19, 2025	41.57	41.86	41.25	41.62	41.57	71,892
Mar 18, 2025	42.25	42.25	41.33	41.33	41.28	58,620
Mar 17, 2025	41.60	42.50	41.44	42.24	42.19	44,049
Mar 14, 2025	41.22	41.75	40.55	41.66	41.61	139,752
Mar 13, 2025	42.49	42.49	40.88	41.04	40.99	80,573
Mar 12, 2025	43.37	43.45	42.52	42.67	42.61	35,758
Mar 11, 2025	42.78	43.14	42.45	42.86	42.80	47,181
Mar 10, 2025	44.25	44.25	42.63	43.15	43.09	77,114
Mar 7, 2025	45.90	46.00	43.44	44.46	44.40	164,664
Mar 6, 2025	47.61	48.11	47.10	47.26	47.20	39,881
Mar 5, 2025	47.58	48.36	47.40	48.27	48.21	43,059
Mar 4, 2025	47.55	48.28	47.45	47.71	47.65	35,366
Mar 3, 2025	48.54	49.00	48.00	48.18	48.12	29,253
Feb 28, 2025	47.35	48.36	47.28	48.33	48.27	50,316
Feb 27, 2025	47.58	48.03	47.03	47.20	47.14	21,063
Feb 26, 2025	48.58	48.73	47.50	47.55	47.49	22,912
Feb 25, 2025	47.65	48.72	47.65	48.69	48.63	51,471
Feb 24, 2025	47.53	47.86	47.36	47.61	47.55	26,591
Feb 21, 2025	47.79	47.79	47.26	47.77	47.71	29,852
Feb 20, 2025	48.60	48.60	47.70	47.79	47.73	49,725
Feb 19, 2025	48.62	49.05	48.59	49.05	48.99	12,826
Feb 18, 2025	49.51	49.51	48.25	48.71	48.65	57,149
Feb 14, 2025	49.71	49.71	49.71	49.71	49.65	-
Feb 13, 2025	49.25	49.73	49.16	49.71	49.65	25,233
Feb 12, 2025	48.76	49.23	48.57	49.23	49.17	18,495
Feb 11, 2025	47.22	47.22	47.22	47.22	47.16	-
Feb 10, 2025	47.22	47.22	47.22	47.22	47.16	-
Feb 7, 2025	47.22	47.22	47.22	47.22	47.16	-
Feb 6, 2025	47.22	47.22	47.22	47.22	47.16	-
Feb 5, 2025	47.22	47.22	47.22	47.22	47.16	-
Feb 4, 2025	46.44	47.27	46.16	47.22	47.16	90,554
Feb 3, 2025	44.67	46.58	44.67	46.41	46.35	333,397
Jan 31, 2025	45.07	45.70	45.07	45.24	45.18	59,009
Jan 30, 2025	44.84	45.56	44.84	45.20	45.14	24,058
Jan 29, 2025	44.42	44.72	44.16	44.56	44.50	6,019
Jan 28, 2025	44.55	44.58	44.12	44.34	44.28	53,225
Jan 27, 2025	43.12	44.65	42.90	44.63	44.57	142,873
Jan 24, 2025	43.40	43.72	43.19	43.47	43.41	71,645
Jan 23, 2025	43.65	43.65	43.31	43.58	43.52	67,097
Jan 22, 2025	44.05	44.05	43.41	43.69	43.63	61,021
Jan 21, 2025	43.79	44.18	43.62	43.81	43.75	63,649
Jan 20, 2025	43.95	44.16	43.65	44.00	43.94	48,163
Jan 17, 2025	42.90	43.64	42.76	43.63	43.57	68,083
Jan 16, 2025	42.78	42.82	42.43	42.53	42.47	47,973
Jan 15, 2025	42.88	43.05	42.48	42.70	42.64	54,283
Jan 14, 2025	42.69	42.86	42.08	42.37	42.32	65,097
Jan 13, 2025	42.96	43.16	42.58	42.70	42.64	90,324
Jan 10, 2025	43.31	43.67	42.70	43.38	43.32	255,713
Jan 9, 2025	43.50	44.07	43.00	44.04	43.98	38,098
Jan 8, 2025	42.70	43.01	42.40	42.90	42.84	43,562
Jan 7, 2025	42.82	43.00	42.39	42.63	42.57	44,637
Jan 6, 2025	42.81	42.90	42.30	42.67	42.61	122,082
Jan 3, 2025	42.31	42.76	42.21	42.43	42.38	58,701
Jan 2, 2025	42.43	42.80	41.74	42.15	42.10	88,557
Dec 31, 2024	42.85	42.85	42.28	42.42	42.37	68,515
Dec 30, 2024	43.31	43.31	42.38	42.74	42.68	75,353
Dec 27, 2024	44.04	44.04	43.19	43.53	43.47	109,403
Dec 24, 2024	44.10	44.38	43.83	44.38	44.32	36,759
Dec 23, 2024	44.27	44.27	43.43	44.02	43.96	101,631
Dec 20, 2024	43.85	44.49	43.67	44.18	44.12	4,834
Dec 19, 2024	45.09	45.09	44.19	44.24	44.18	50,036
Dec 18, 2024	45.54	45.54	44.68	44.68	44.62	52,348
Dec 17, 2024	46.18	46.18	45.45	45.51	45.45	56,370
Dec 16, 2024	45.92	46.68	45.70	46.02	45.96	68,267
Dec 13, 2024	45.52	46.57	44.88	45.84	45.78	101,994
Dec 12, 2024	45.81	45.81	45.81	45.81	45.75	100
Dec 11, 2024	46.20	46.69	46.05	46.11	46.05	78,853
Dec 10, 2024	45.87	46.12	45.72	46.06	46.00	35,135
Dec 9, 2024	46.26	46.26	45.45	45.81	45.75	64,255
Dec 6, 2024	45.61	46.25	45.58	46.02	45.96	48,170
Dec 5, 2024	45.89	45.89	45.43	45.55	45.49	54,808
Dec 4, 2024	45.52	45.91	45.35	45.89	45.83	43,809
Dec 3, 2024	45.25	45.56	45.00	45.57	45.51	41,823
Dec 2, 2024	45.15	45.24	44.75	45.24	45.18	80,708
Nov 29, 2024	44.92	45.19	44.64	45.18	45.12	23,645
Nov 28, 2024	45.00	45.25	44.89	45.11	45.05	5,448
Nov 27, 2024	45.16	45.16	44.47	44.61	44.55	49,745
Nov 26, 2024	44.70	45.13	44.53	45.05	44.99	50,344
Nov 25, 2024	45.32	45.32	44.03	44.55	44.49	84,874
Nov 22, 2024	44.44	45.18	44.44	44.70	44.64	111,222
Nov 21, 2024	43.46	44.43	43.21	44.29	44.23	84,949
Nov 20, 2024	43.15	43.15	42.53	43.03	42.97	40,824
Nov 19, 2024	42.81	43.30	42.48	43.15	43.09	73,337
Nov 18, 2024	42.10	42.93	42.02	42.67	42.61	34,786
Nov 15, 2024	42.61	42.68	42.02	42.12	42.07	38,499
Nov 14, 2024	43.00	43.18	42.80	42.89	42.83	35,692
Nov 13, 2024	43.33	43.33	43.33	43.33	43.27	200
Nov 12, 2024	43.44	43.51	43.00	43.29	43.23	51,044
Nov 11, 2024	43.92	44.08	43.20	43.27	43.21	79,454
Nov 8, 2024	42.56	44.56	42.56	43.78	43.72	178,645
Nov 7, 2024	41.75	42.61	41.51	42.35	42.30	82,889
Nov 6, 2024	41.76	41.76	41.13	41.75	41.70	61,267
Nov 5, 2024	41.22	41.54	41.15	41.31	41.26	39,330
Nov 4, 2024	40.64	41.17	40.64	41.10	41.05	41,914
Nov 1, 2024	0.053813 Dividend
Nov 1, 2024	40.61	40.82	40.27	40.77	40.72	33,793
Oct 31, 2024	40.62	40.73	40.33	40.64	40.53	40,892
Oct 30, 2024	41.09	41.09	40.73	40.81	40.70	32,462
Oct 29, 2024	41.20	41.32	40.61	41.20	41.09	83,237
Oct 28, 2024	41.65	41.65	41.35	41.41	41.30	21,907
Oct 25, 2024	41.77	41.80	41.33	41.40	41.29	62,459
Oct 24, 2024	41.90	41.90	41.26	41.52	41.41	36,359
Oct 23, 2024	41.56	42.05	41.55	41.77	41.66	80,048
Oct 22, 2024	41.39	41.55	41.10	41.48	41.37	59,339
Oct 21, 2024	41.30	41.41	41.07	41.23	41.12	57,032
Oct 18, 2024	41.24	41.37	41.04	41.35	41.24	105,510
Oct 17, 2024	41.46	41.55	41.02	41.17	41.06	27,395
Oct 16, 2024	41.52	41.52	40.90	41.26	41.15	63,996
Oct 15, 2024	41.35	41.75	41.35	41.61	41.50	50,440
Oct 11, 2024	41.47	41.51	41.14	41.33	41.22	75,408
Oct 10, 2024	42.29	42.29	41.45	41.56	41.45	71,490
Oct 9, 2024	41.30	42.25	41.30	42.20	42.09	88,273
Oct 8, 2024	40.61	41.40	40.61	41.34	41.23	36,798
Oct 7, 2024	41.04	41.16	40.55	40.61	40.50	71,673
Oct 4, 2024	40.61	41.10	40.61	41.04	40.93	65,949
Oct 3, 2024	40.67	40.93	40.55	40.71	40.60	30,426
Oct 2, 2024	40.51	40.90	40.29	40.82	40.71	39,279
Oct 1, 2024	41.30	41.30	40.59	40.78	40.67	41,266
Sep 30, 2024	41.49	42.20	41.00	41.22	41.11	72,421
Sep 27, 2024	41.57	41.57	40.70	41.24	41.13	118,817
Sep 26, 2024	42.11	42.16	41.78	41.96	41.85	103,095
Sep 25, 2024	41.89	42.28	41.89	42.22	42.11	57,713
Sep 24, 2024	42.60	42.60	41.73	41.90	41.79	137,380
Sep 23, 2024	42.26	42.74	41.92	42.68	42.57	96,861
Sep 20, 2024	42.00	42.18	41.68	42.15	42.04	10,138
Sep 19, 2024	41.82	42.09	41.68	41.92	41.81	71,616
Sep 18, 2024	41.91	42.04	41.46	41.55	41.44	6,132
Sep 17, 2024	42.37	42.37	41.67	41.74	41.63	45,767
Sep 16, 2024	42.92	42.92	42.13	42.24	42.13	75,127
Sep 13, 2024	42.70	42.97	42.33	42.62	42.51	50,560
Sep 12, 2024	41.80	42.58	41.74	42.56	42.45	45,907
Sep 11, 2024	41.53	41.95	40.83	41.97	41.86	23,003
Sep 10, 2024	41.66	41.85	41.37	41.64	41.53	38,528
Sep 9, 2024	41.16	41.78	41.04	41.73	41.62	32,592
Sep 6, 2024	41.32	41.32	40.57	40.80	40.69	29,940
Sep 5, 2024	41.38	41.38	40.49	41.22	41.11	37,206
Sep 4, 2024	40.97	41.49	40.78	41.49	41.38	22,147
Sep 3, 2024	41.47	41.52	40.72	40.94	40.83	27,008
Aug 30, 2024	41.58	41.71	41.15	41.45	41.34	28,234
Aug 29, 2024	41.49	41.92	41.24	41.30	41.19	31,802
Aug 28, 2024	42.27	42.44	41.14	41.37	41.26	62,871
Aug 27, 2024	41.57	42.71	41.40	42.29	42.18	84,634
Aug 26, 2024	41.13	41.55	41.05	41.51	41.40	50,457
Aug 23, 2024	40.93	41.18	40.70	40.97	40.86	25,018
Aug 22, 2024	41.19	41.19	40.70	40.88	40.77	27,370
Aug 21, 2024	40.93	41.45	40.84	41.03	40.92	57,849
Aug 20, 2024	40.63	40.85	40.61	40.85	40.74	35,250
Aug 19, 2024	40.72	40.72	40.48	40.67	40.56	26,609
Aug 16, 2024	40.91	40.91	40.46	40.55	40.44	39,709
Aug 15, 2024	40.80	40.99	40.50	40.87	40.76	67,475
Aug 14, 2024	40.14	40.36	40.05	40.24	40.13	26,269
Aug 13, 2024	40.26	40.31	39.91	40.31	40.20	49,724
Aug 12, 2024	40.00	40.50	39.75	40.24	40.13	36,787
Aug 9, 2024	39.15	39.93	39.03	39.83	39.73	46,543
Aug 8, 2024	38.17	39.23	38.17	39.15	39.05	43,208
Aug 7, 2024	38.46	38.80	37.72	37.73	37.63	39,085
Aug 6, 2024	37.55	38.79	37.55	38.08	37.98	64,805
Aug 2, 2024	38.05	38.63	37.50	38.33	38.23	70,468
Aug 1, 2024	38.08	38.40	37.75	38.08	37.98	58,317
Jul 31, 2024	38.28	38.45	37.81	38.27	38.17	30,085
Jul 30, 2024	38.15	38.29	37.42	37.70	37.60	142,840
Jul 29, 2024	38.44	38.44	37.99	38.12	38.02	31,951
Jul 26, 2024	0.053831 Dividend
Jul 26, 2024	38.09	38.33	37.75	38.13	38.03	39,549
Jul 25, 2024	38.82	38.93	38.02	38.10	37.95	68,987
Jul 24, 2024	39.24	39.34	38.71	38.79	38.63	34,682
Jul 23, 2024	39.65	39.83	39.48	39.77	39.61	27,171
Jul 22, 2024	39.58	39.62	39.13	39.58	39.42	43,738
Jul 19, 2024	39.07	39.43	39.02	39.12	38.96	22,843
Jul 18, 2024	39.64	39.87	38.50	39.19	39.03	66,825
Jul 17, 2024	39.46	39.64	39.32	39.56	39.40	40,174
Jul 16, 2024	39.71	39.73	39.27	39.71	39.55	50,570
Jul 15, 2024	39.54	39.99	39.43	39.59	39.43	80,569
Jul 12, 2024	39.75	39.75	39.13	39.39	39.23	116,849
Jul 11, 2024	41.77	41.77	39.53	39.57	39.41	272,090
Jul 10, 2024	41.49	41.55	41.12	41.33	41.16	112,936
Jul 9, 2024	41.25	41.86	41.25	41.41	41.24	39,359
Jul 8, 2024	41.42	41.42	40.99	41.13	40.96	39,210
Jul 5, 2024	40.39	41.39	40.15	41.36	41.19	66,187
Jul 4, 2024	40.80	40.80	40.02	40.63	40.47	11,498
Jul 3, 2024	40.00	40.96	39.97	40.96	40.80	36,249
Jul 2, 2024	39.34	40.16	39.34	40.18	40.02	45,858
Jun 28, 2024	39.68	40.00	39.60	39.73	39.57	34,666
Jun 27, 2024	40.15	40.15	39.65	39.71	39.55	55,978
Jun 26, 2024	39.84	40.12	39.74	40.04	39.88	41,814
Jun 25, 2024	39.54	39.98	39.45	39.98	39.82	68,376
Jun 24, 2024	39.81	39.81	39.35	39.61	39.45	45,686
Jun 21, 2024	40.38	40.46	39.62	39.62	39.46	76,164
Jun 20, 2024	40.70	40.81	40.26	40.33	40.17	221,939
Jun 19, 2024	41.82	41.82	40.03	40.91	40.75	34,624
Jun 18, 2024	40.59	40.85	40.55	40.74	40.58	160,913
Jun 17, 2024	39.79	40.62	39.79	40.55	40.39	85,236
Jun 14, 2024	39.30	40.00	39.30	40.01	39.85	93,855
Jun 13, 2024	39.70	39.70	39.15	39.57	39.41	58,354
Jun 12, 2024	39.63	39.95	39.46	39.62	39.46	5,840
Jun 11, 2024	39.74	39.74	39.31	39.69	39.53	43,342
Jun 10, 2024	39.62	39.69	39.39	39.69	39.53	126,940
Jun 7, 2024	39.65	39.73	39.39	39.58	39.42	51,206
Jun 6, 2024	39.07	39.66	39.07	39.44	39.28	86,250
Jun 5, 2024	38.99	38.99	38.99	38.99	38.83	1,100
Jun 4, 2024	38.14	38.69	38.04	38.68	38.52	70,914
Jun 3, 2024	37.68	38.68	37.68	38.09	37.94	148,602
May 31, 2024	37.90	37.92	36.87	37.87	37.72	100,649
May 30, 2024	37.90	38.28	37.87	38.13	37.98	60,450
May 29, 2024	37.92	37.98	37.70	37.74	37.59	57,212
May 28, 2024	37.95	38.10	37.62	38.01	37.86	84,127
May 27, 2024	38.48	38.48	38.48	38.48	38.33	100
May 24, 2024	37.30	38.15	37.30	37.85	37.70	63,173
May 23, 2024	37.45	37.72	37.23	37.21	37.06	64,065
May 22, 2024	37.38	37.68	37.30	37.55	37.40	58,766
May 21, 2024	37.22	37.47	37.07	37.46	37.31	46,205
May 17, 2024	37.12	37.26	36.97	37.22	37.07	35,840
May 16, 2024	37.00	37.61	36.85	37.13	36.98	63,998
May 15, 2024	36.42	36.88	36.42	36.80	36.65	55,263
May 14, 2024	36.12	36.47	36.07	36.41	36.26	254,041

WMT.NE Walmart Inc.

41.57

+1.00%

DOL.TO Dollarama Inc.

163.59

-0.99%

WMT Walmart Inc.

96.83

+0.99%

WMTD.F Walmart Inc.

26.40

+0.76%

WMT.MU Walmart Inc

86.62

+0.85%

DLMAF Dollarama Inc.

116.97

0.00%

DLTR Dollar Tree, Inc.

86.06

+0.41%

WMTD.MU Walmart Inc

27.60

+2.22%

WMTd.XC

000759.SZ Zhongbai Holdings Group Co.,Ltd.

8.49

-0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Costco Wholesale Corporation (COST.NE)

Related Tickers