Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Costco Wholesale Corporation (COST) Price History

Daily open, high, low, close and volume for Costco Wholesale Corporation (COST) from 2025-10-09 to 2026-10-20, newest first.

‹ COST price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 44.33CAD 44.49CAD 44.00CAD 44.1176,079
2026-10-19CAD 43.84CAD 44.25CAD 43.80CAD 44.1761,000
2026-10-16CAD 43.56CAD 44.09CAD 43.52CAD 43.9184,100
2026-10-15CAD 44.00CAD 44.72CAD 43.39CAD 43.40247,500
2026-10-14CAD 42.66CAD 43.59CAD 42.64CAD 43.59243,000
2026-10-13CAD 42.76CAD 42.87CAD 42.35CAD 42.3794,100
2026-10-09CAD 42.06CAD 42.22CAD 41.84CAD 42.0259,400
2026-10-08CAD 42.26CAD 42.29CAD 41.75CAD 42.07103,300
2026-10-07CAD 41.80CAD 42.11CAD 41.73CAD 41.86113,300
2026-10-06CAD 40.97CAD 41.60CAD 40.97CAD 41.5779,800
2026-10-05CAD 40.91CAD 41.11CAD 40.67CAD 41.0239,300
2026-10-02CAD 40.79CAD 40.92CAD 40.43CAD 40.8983,000
2026-10-01CAD 40.54CAD 41.00CAD 40.20CAD 40.6572,300
2026-09-30CAD 41.11CAD 41.11CAD 40.45CAD 40.4550,800
2026-09-29CAD 40.70CAD 41.13CAD 40.60CAD 41.0747,500
2026-09-28CAD 41.10CAD 41.40CAD 40.67CAD 41.0385,500
2026-09-25CAD 39.50CAD 41.13CAD 39.32CAD 41.05218,100
2026-09-24CAD 40.41CAD 40.41CAD 39.85CAD 39.90100,400
2026-09-23CAD 40.16CAD 40.27CAD 39.75CAD 40.2295,400
2026-09-22CAD 40.22CAD 40.22CAD 39.87CAD 40.01102,300
2026-09-21CAD 39.62CAD 40.02CAD 39.40CAD 39.9997,800
2026-09-18CAD 39.76CAD 39.96CAD 39.71CAD 39.8752,600
2026-09-17CAD 39.90CAD 39.90CAD 39.53CAD 39.78117,600
2026-09-16CAD 40.06CAD 40.15CAD 39.73CAD 39.78142,400
2026-09-15CAD 40.85CAD 40.85CAD 40.07CAD 40.0884,200
2026-09-14CAD 40.77CAD 41.00CAD 40.56CAD 40.88119,700
2026-09-11CAD 40.36CAD 40.36CAD 40.11CAD 40.3240,700
2026-09-10CAD 40.26CAD 40.59CAD 40.03CAD 40.1865,000
2026-09-09CAD 40.40CAD 40.45CAD 40.01CAD 40.2094,300
2026-09-08CAD 40.74CAD 40.74CAD 40.35CAD 40.56150,200
2026-09-04CAD 41.27CAD 41.27CAD 40.73CAD 40.78169,300
2026-09-03CAD 41.25CAD 41.44CAD 40.77CAD 41.20122,900
2026-09-02CAD 41.69CAD 41.69CAD 41.00CAD 41.31134,200
2026-09-01CAD 42.06CAD 42.36CAD 41.65CAD 41.8461,800
2026-08-31CAD 42.11CAD 42.21CAD 41.90CAD 42.0253,000
2026-08-28CAD 41.92CAD 42.44CAD 41.77CAD 42.0797,500
2026-08-27CAD 42.27CAD 42.27CAD 41.59CAD 41.70117,300
2026-08-26CAD 42.71CAD 42.86CAD 42.50CAD 42.5918,800
2026-08-25CAD 43.07CAD 43.13CAD 42.73CAD 42.7345,700
2026-08-24CAD 42.36CAD 43.37CAD 42.36CAD 43.2180,200
2026-08-21CAD 41.68CAD 42.31CAD 41.66CAD 42.2356,000
2026-08-20CAD 41.92CAD 42.07CAD 41.30CAD 41.62111,700
2026-08-19CAD 42.78CAD 43.53CAD 42.60CAD 42.6159,400
2026-08-18CAD 42.90CAD 43.25CAD 42.61CAD 42.7778,600
2026-08-17CAD 42.39CAD 42.56CAD 42.29CAD 42.4746,500
2026-08-14CAD 42.65CAD 43.00CAD 42.65CAD 42.81106,300
2026-08-13CAD 42.57CAD 42.85CAD 42.33CAD 42.8451,100
2026-08-12CAD 41.80CAD 42.41CAD 41.74CAD 42.3248,200
2026-08-11CAD 42.41CAD 42.51CAD 41.83CAD 42.1088,400
2026-08-10CAD 42.11CAD 42.44CAD 41.95CAD 42.4453,000
2026-08-07CAD 41.93CAD 42.30CAD 41.80CAD 42.2554,900
2026-08-06CAD 42.56CAD 43.03CAD 42.00CAD 42.2574,900
2026-08-05CAD 42.68CAD 42.68CAD 41.71CAD 42.03116,400
2026-08-04CAD 42.27CAD 42.37CAD 41.77CAD 42.2879,500
2026-07-31CAD 42.05CAD 42.57CAD 41.82CAD 42.4144,400
2026-07-30CAD 42.68CAD 42.72CAD 42.35CAD 42.5653,100
2026-07-29CAD 43.26CAD 43.60CAD 43.00CAD 43.3661,700
2026-07-28CAD 43.04CAD 43.97CAD 43.04CAD 43.06233,700
2026-07-27CAD 41.89CAD 42.63CAD 41.80CAD 42.42113,800
2026-07-24CAD 41.18CAD 41.76CAD 41.18CAD 41.6867,900
2026-07-23CAD 41.10CAD 41.34CAD 40.92CAD 41.3451,900
2026-07-22CAD 41.66CAD 41.66CAD 41.10CAD 41.3966,400
2026-07-21CAD 41.60CAD 41.60CAD 41.29CAD 41.4851,000
2026-07-20CAD 41.76CAD 42.20CAD 41.60CAD 41.7835,300
2026-07-17CAD 42.75CAD 42.99CAD 41.69CAD 42.0070,300
2026-07-16CAD 41.09CAD 42.21CAD 41.09CAD 42.21129,500
2026-07-15CAD 41.05CAD 41.41CAD 40.68CAD 40.9295,700
2026-07-14CAD 41.31CAD 41.45CAD 41.01CAD 41.1754,500
2026-07-13CAD 41.10CAD 41.52CAD 40.96CAD 41.33127,100
2026-07-10CAD 40.88CAD 40.93CAD 40.55CAD 40.93125,100
2026-07-09CAD 41.78CAD 41.78CAD 40.56CAD 40.80417,700
2026-07-08CAD 42.78CAD 43.14CAD 42.40CAD 42.6273,800
2026-07-07CAD 43.09CAD 43.19CAD 42.22CAD 42.3468,700
2026-07-06CAD 42.47CAD 42.63CAD 42.06CAD 42.4355,500
2026-07-03CAD 42.51CAD 42.51CAD 41.99CAD 42.4522,000
2026-07-02CAD 41.65CAD 42.55CAD 41.33CAD 42.55104,700
2026-06-30CAD 42.05CAD 42.15CAD 41.69CAD 41.86123,800
2026-06-29CAD 42.53CAD 43.30CAD 42.15CAD 42.2980,800
2026-06-26CAD 42.42CAD 42.91CAD 42.30CAD 42.5444,400
2026-06-25CAD 42.52CAD 42.64CAD 41.92CAD 42.09286,200
2026-06-24CAD 43.00CAD 43.23CAD 42.76CAD 42.9032,900
2026-06-23CAD 42.98CAD 43.18CAD 42.65CAD 42.8641,000
2026-06-22CAD 42.68CAD 42.68CAD 42.14CAD 42.5277,300
2026-06-19CAD 42.65CAD 43.09CAD 42.48CAD 42.9722,600
2026-06-18CAD 42.89CAD 42.89CAD 42.42CAD 42.60116,900
2026-06-17CAD 44.00CAD 44.00CAD 42.99CAD 43.2081,700
2026-06-16CAD 43.98CAD 44.46CAD 43.53CAD 44.1650,600
2026-06-15CAD 43.67CAD 44.10CAD 43.36CAD 43.7768,400
2026-06-12CAD 43.60CAD 43.98CAD 43.39CAD 43.9334,700
2026-06-11CAD 44.00CAD 44.18CAD 43.60CAD 43.6067,800
2026-06-10CAD 43.48CAD 44.04CAD 43.13CAD 44.0474,000
2026-06-09CAD 43.66CAD 43.88CAD 43.17CAD 43.3583,200
2026-06-08CAD 43.17CAD 43.76CAD 43.17CAD 43.6085,100
2026-06-05CAD 43.60CAD 44.60CAD 43.45CAD 43.45151,600
2026-06-04CAD 44.00CAD 44.26CAD 43.35CAD 43.52148,600
2026-06-03CAD 42.74CAD 43.34CAD 42.72CAD 43.03110,600
2026-06-02CAD 42.12CAD 42.77CAD 42.07CAD 42.72109,700
2026-06-01CAD 42.62CAD 42.83CAD 41.94CAD 42.37262,400
2026-05-29CAD 44.31CAD 44.49CAD 42.32CAD 42.82457,300
2026-05-28CAD 45.28CAD 45.28CAD 44.52CAD 44.72114,200
2026-05-27CAD 44.95CAD 45.32CAD 44.88CAD 44.9660,900
2026-05-26CAD 45.92CAD 45.92CAD 44.64CAD 44.90195,100
2026-05-25CAD 46.02CAD 46.48CAD 46.02CAD 46.3213,900
2026-05-22CAD 46.33CAD 46.73CAD 45.90CAD 46.01174,500
2026-05-21CAD 47.50CAD 47.54CAD 46.54CAD 46.9766,500
2026-05-20CAD 48.56CAD 48.71CAD 47.98CAD 48.0648,700
2026-05-19CAD 47.92CAD 49.00CAD 47.43CAD 48.96250,400
2026-05-15CAD 46.67CAD 47.27CAD 46.52CAD 46.91152,700
2026-05-14CAD 46.31CAD 46.59CAD 45.98CAD 46.5667,200
2026-05-13CAD 45.37CAD 46.65CAD 45.37CAD 46.24139,600
2026-05-12CAD 44.76CAD 45.90CAD 44.76CAD 45.74143,000
2026-05-11CAD 44.89CAD 44.95CAD 44.15CAD 44.77100,900
2026-05-08CAD 45.37CAD 45.48CAD 45.00CAD 45.1643,900
2026-05-07CAD 44.62CAD 45.36CAD 44.48CAD 45.36103,400
2026-05-06CAD 45.34CAD 45.34CAD 44.46CAD 44.59122,600
2026-05-05CAD 45.30CAD 45.69CAD 45.22CAD 45.4971,600
2026-05-04CAD 45.18CAD 45.86CAD 44.90CAD 45.3749,000
2026-05-01CAD 45.40CAD 46.15CAD 45.12CAD 45.29126,700
2026-04-30CAD 44.70CAD 45.56CAD 44.70CAD 45.4194,300
2026-04-29CAD 44.36CAD 44.70CAD 44.17CAD 44.7048,100
2026-04-28CAD 45.15CAD 45.30CAD 44.21CAD 44.5382,700
2026-04-27CAD 45.12CAD 45.45CAD 44.68CAD 44.7551,400
2026-04-24CAD 45.37CAD 45.38CAD 44.98CAD 45.3053,400
2026-04-23CAD 45.08CAD 45.56CAD 45.08CAD 45.5037,700
2026-04-22CAD 45.10CAD 45.20CAD 44.79CAD 44.9939,300
2026-04-21CAD 44.79CAD 45.11CAD 44.28CAD 45.1066,100
2026-04-20CAD 44.85CAD 45.30CAD 44.60CAD 44.7267,600
2026-04-17CAD 44.28CAD 44.85CAD 43.85CAD 44.84104,400
2026-04-16CAD 44.15CAD 44.60CAD 44.02CAD 44.2869,700
2026-04-15CAD 43.63CAD 44.19CAD 43.48CAD 44.1864,300
2026-04-14CAD 43.84CAD 43.84CAD 43.36CAD 43.74121,500
2026-04-13CAD 44.78CAD 44.81CAD 43.97CAD 44.01133,800
2026-04-10CAD 46.20CAD 46.20CAD 44.65CAD 44.83101,900
2026-04-09CAD 46.01CAD 46.43CAD 46.01CAD 46.2773,900
2026-04-08CAD 45.27CAD 46.20CAD 44.93CAD 46.17112,000
2026-04-07CAD 45.70CAD 45.70CAD 45.08CAD 45.4094,600
2026-04-06CAD 45.34CAD 45.75CAD 45.07CAD 45.6976,900
2026-04-02CAD 44.95CAD 45.52CAD 44.82CAD 45.49118,500
2026-04-01CAD 44.55CAD 45.00CAD 44.52CAD 44.69174,800
2026-03-31CAD 44.81CAD 45.20CAD 44.26CAD 44.6978,400
2026-03-30CAD 44.32CAD 45.10CAD 44.32CAD 44.7263,000
2026-03-27CAD 44.22CAD 44.30CAD 43.93CAD 44.1848,000
2026-03-26CAD 43.90CAD 44.30CAD 43.70CAD 43.9748,800
2026-03-25CAD 43.79CAD 43.97CAD 43.50CAD 43.7747,300
2026-03-24CAD 43.27CAD 44.04CAD 43.22CAD 43.7252,900
2026-03-23CAD 44.13CAD 44.13CAD 43.36CAD 43.4481,800
2026-03-20CAD 43.64CAD 44.06CAD 43.60CAD 43.6268,900
2026-03-19CAD 44.05CAD 44.27CAD 43.58CAD 43.7548,600
2026-03-18CAD 44.64CAD 44.64CAD 43.96CAD 44.0163,000
2026-03-17CAD 45.20CAD 45.24CAD 44.69CAD 44.7338,800
2026-03-16CAD 45.25CAD 45.35CAD 44.70CAD 44.9842,900
2026-03-13CAD 45.06CAD 45.46CAD 45.06CAD 45.2760,800
2026-03-12CAD 44.34CAD 45.17CAD 44.30CAD 45.0346,500
2026-03-11CAD 44.72CAD 44.77CAD 44.46CAD 44.5717,600
2026-03-10CAD 44.89CAD 45.35CAD 44.75CAD 44.8045,800
2026-03-09CAD 44.70CAD 45.20CAD 44.40CAD 45.12120,500
2026-03-06CAD 43.60CAD 45.01CAD 43.25CAD 44.8298,700
2026-03-05CAD 44.90CAD 44.90CAD 44.03CAD 44.16113,500
2026-03-04CAD 45.25CAD 45.50CAD 44.95CAD 45.2336,300
2026-03-03CAD 45.11CAD 45.62CAD 44.98CAD 45.2580,500
2026-03-02CAD 45.27CAD 45.80CAD 45.06CAD 45.06113,600
2026-02-27CAD 44.52CAD 45.54CAD 44.52CAD 45.36127,800
2026-02-26CAD 44.97CAD 45.12CAD 44.25CAD 44.3758,900
2026-02-25CAD 44.82CAD 45.05CAD 44.60CAD 44.7122,100
2026-02-24CAD 44.33CAD 44.89CAD 44.31CAD 44.8753,100
2026-02-23CAD 44.16CAD 44.54CAD 44.00CAD 44.3061,400
2026-02-20CAD 44.40CAD 44.40CAD 44.00CAD 44.3959,700
2026-02-19CAD 44.52CAD 45.30CAD 44.30CAD 44.4879,500
2026-02-18CAD 45.34CAD 45.64CAD 44.74CAD 44.8033,000
2026-02-17CAD 45.75CAD 46.22CAD 45.46CAD 45.4756,300
2026-02-13CAD 44.90CAD 46.00CAD 44.78CAD 45.81126,900
2026-02-12CAD 43.93CAD 45.39CAD 43.93CAD 44.90101,900
2026-02-11CAD 43.85CAD 44.54CAD 43.60CAD 44.0444,500
2026-02-10CAD 44.69CAD 44.87CAD 43.65CAD 43.6843,900
2026-02-09CAD 45.00CAD 45.38CAD 44.70CAD 44.9243,300
2026-02-06CAD 44.50CAD 45.07CAD 44.31CAD 45.05287,800
2026-02-05CAD 44.73CAD 44.99CAD 44.45CAD 44.55152,600
2026-02-04CAD 44.27CAD 44.73CAD 43.96CAD 44.02125,600
2026-02-03CAD 43.62CAD 44.55CAD 43.56CAD 44.01115,000
2026-02-02CAD 42.36CAD 43.69CAD 41.96CAD 43.61106,800
2026-01-30CAD 42.64CAD 42.77CAD 41.90CAD 42.3068,200
2026-01-29CAD 43.03CAD 43.21CAD 42.73CAD 42.9377,600
2026-01-28CAD 43.42CAD 43.50CAD 43.04CAD 43.26145,600
2026-01-27CAD 43.83CAD 43.87CAD 43.28CAD 43.6549,800
2026-01-26CAD 44.40CAD 44.65CAD 43.96CAD 43.9963,800
2026-01-23CAD 43.87CAD 44.35CAD 43.76CAD 44.25111,600
2026-01-22CAD 44.22CAD 44.25CAD 43.75CAD 43.9288,400
2026-01-21CAD 43.21CAD 44.54CAD 43.21CAD 44.26206,400
2026-01-20CAD 42.99CAD 43.65CAD 42.98CAD 43.39129,100
2026-01-19CAD 43.10CAD 43.22CAD 42.87CAD 43.1316,800
2026-01-16CAD 43.14CAD 43.40CAD 42.87CAD 43.3691,200
2026-01-15CAD 42.77CAD 43.15CAD 42.77CAD 43.12102,600
2026-01-14CAD 42.38CAD 43.01CAD 42.35CAD 42.84144,900
2026-01-13CAD 42.65CAD 42.65CAD 41.91CAD 42.43104,300
2026-01-12CAD 41.55CAD 42.58CAD 41.55CAD 42.50131,000
2026-01-09CAD 41.38CAD 41.90CAD 41.12CAD 41.7298,700
2026-01-08CAD 40.41CAD 41.98CAD 40.38CAD 41.23262,100
2026-01-07CAD 40.30CAD 40.30CAD 39.70CAD 39.76110,200
2026-01-06CAD 39.58CAD 40.30CAD 39.35CAD 40.08132,500
2026-01-05CAD 38.89CAD 39.61CAD 38.86CAD 39.50146,400
2026-01-02CAD 38.80CAD 38.93CAD 38.47CAD 38.5998,700
2025-12-31CAD 39.05CAD 39.12CAD 38.87CAD 38.9037,800
2025-12-30CAD 39.09CAD 39.13CAD 38.87CAD 39.0563,200
2025-12-29CAD 39.33CAD 39.42CAD 39.08CAD 39.17132,100
2025-12-24CAD 38.67CAD 39.52CAD 38.67CAD 39.34238,800
2025-12-23CAD 38.43CAD 38.58CAD 38.25CAD 38.5288,400
2025-12-22CAD 38.65CAD 38.65CAD 38.27CAD 38.3790,300
2025-12-19CAD 38.64CAD 38.72CAD 38.36CAD 38.66123,300
2025-12-18CAD 38.96CAD 38.96CAD 38.50CAD 38.7388,800
2025-12-17CAD 38.85CAD 39.20CAD 38.85CAD 38.9956,900
2025-12-16CAD 38.81CAD 38.99CAD 38.18CAD 38.88151,200
2025-12-15CAD 39.94CAD 40.06CAD 38.50CAD 38.93236,000
2025-12-12CAD 40.01CAD 40.13CAD 39.21CAD 39.95328,500
2025-12-11CAD 39.62CAD 40.04CAD 39.45CAD 39.97107,800
2025-12-10CAD 40.14CAD 40.20CAD 39.43CAD 39.59227,100
2025-12-09CAD 40.14CAD 40.18CAD 39.86CAD 40.18119,800
2025-12-08CAD 40.46CAD 40.46CAD 39.91CAD 40.15178,700
2025-12-05CAD 40.50CAD 40.94CAD 40.42CAD 40.46133,200
2025-12-04CAD 41.07CAD 41.07CAD 40.15CAD 40.50319,800
2025-12-03CAD 41.52CAD 41.85CAD 41.43CAD 41.6436,500
2025-12-02CAD 41.20CAD 41.68CAD 40.94CAD 41.6851,100
2025-12-01CAD 41.36CAD 41.52CAD 41.00CAD 41.2236,900
2025-11-28CAD 41.06CAD 41.33CAD 40.89CAD 41.3232,400
2025-11-27CAD 41.19CAD 41.30CAD 40.82CAD 41.3011,100
2025-11-26CAD 40.60CAD 41.21CAD 40.55CAD 41.0565,000
2025-11-25CAD 40.02CAD 40.50CAD 40.02CAD 40.4573,600
2025-11-24CAD 40.73CAD 40.73CAD 39.89CAD 40.10145,400
2025-11-21CAD 40.58CAD 40.95CAD 40.38CAD 40.7293,100
2025-11-20CAD 40.42CAD 40.91CAD 40.36CAD 40.41135,300
2025-11-19CAD 40.49CAD 40.50CAD 39.58CAD 40.32190,400
2025-11-18CAD 41.26CAD 41.55CAD 40.49CAD 40.53104,600
2025-11-17CAD 41.64CAD 41.73CAD 41.15CAD 41.2860,200
2025-11-14CAD 41.90CAD 42.01CAD 41.44CAD 41.7871,900
2025-11-13CAD 41.42CAD 41.95CAD 41.30CAD 41.88100,900
2025-11-12CAD 41.36CAD 41.53CAD 41.29CAD 41.4154,500
2025-11-11CAD 41.47CAD 41.58CAD 41.35CAD 41.3552,100
2025-11-10CAD 41.69CAD 41.72CAD 41.18CAD 41.46133,100
2025-11-07CAD 41.94CAD 42.38CAD 41.70CAD 41.8076,100
2025-11-06CAD 41.94CAD 41.94CAD 41.18CAD 41.88111,100
2025-11-05CAD 42.48CAD 42.78CAD 42.04CAD 42.3766,600
2025-11-04CAD 42.16CAD 42.60CAD 42.04CAD 42.57161,300
2025-11-03CAD 41.40CAD 42.07CAD 41.19CAD 42.0568,100
2025-10-31CAD 41.64CAD 41.66CAD 41.25CAD 41.3685,300
2025-10-30CAD 41.41CAD 41.83CAD 41.28CAD 41.7365,500
2025-10-29CAD 41.79CAD 41.79CAD 41.23CAD 41.36132,800
2025-10-28CAD 42.09CAD 42.14CAD 41.75CAD 41.89122,100
2025-10-27CAD 42.31CAD 42.31CAD 41.91CAD 42.17101,100
2025-10-24CAD 42.54CAD 42.65CAD 42.15CAD 42.2664,300
2025-10-23CAD 42.88CAD 42.88CAD 42.37CAD 42.69245,500
2025-10-22CAD 42.46CAD 43.13CAD 42.28CAD 42.7492,200
2025-10-21CAD 42.48CAD 42.72CAD 42.40CAD 42.45109,100
2025-10-20CAD 42.51CAD 42.58CAD 42.23CAD 42.4439,800
2025-10-17CAD 42.05CAD 42.53CAD 42.05CAD 42.4555,500
2025-10-16CAD 43.25CAD 43.30CAD 41.83CAD 42.03145,300
2025-10-15CAD 42.84CAD 43.68CAD 42.84CAD 43.30112,000
2025-10-14CAD 42.63CAD 42.91CAD 42.46CAD 42.8566,900
2025-10-10CAD 42.73CAD 42.85CAD 42.14CAD 42.15116,800
2025-10-09CAD 42.15CAD 42.75CAD 42.15CAD 42.73191,000