CANADIAN OIL SANDS LTD Historical Stock Prices

COSWF 
$5.361
*  
-0.2265
-4.05 %
Get COSWF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading COSWF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  5.49  5.192  5.361 203,667
07/27/2015 5.465 5.49 5.192 5.361 203,667
07/24/2015 5.9 5.93 5.55 5.5875 88,558
07/23/2015 5.91 6.041 5.8925 5.901 215,710
07/22/2015 6.07 6.19 5.9855 5.9913 85,509
07/21/2015 6.15 6.3069 6.15 6.1718 52,785
07/20/2015 6.169 6.195 6.05 6.15 225,726
07/17/2015 6.51 6.57 6.1271 6.2331 81,315
07/16/2015 6.67 6.79 6.52 6.5975 30,974
07/15/2015 6.9 7.1 6.6 6.69 38,423
07/14/2015 6.897 7.17 6.84 7.05 69,373
07/13/2015 6.9075 7.069 6.7875 6.9575 65,665
07/10/2015 7.16 7.16 6.9225 7.019 74,050
07/09/2015 7.45 7.46 7.09 7.0925 34,379
07/08/2015 7.36 7.43 7.1816 7.194 58,766
07/07/2015 7.2 7.44 6.98 7.42 124,204
07/06/2015 7.6 7.6601 7.22 7.2398 152,600
07/02/2015 7.81 8.08 7.77 7.81 45,408
07/01/2015 7.88 8.0299 7.85 7.92 58,982
06/30/2015 7.88 8.0299 7.85 7.92 42,893
06/29/2015 8.06 8.14 8.02 8.05 151,807
06/26/2015 7.995 8.3 7.95 8.26 74,604
06/25/2015 8.22 8.25 8.092 8.15 36,481
06/24/2015 7.89 8.27 7.85 8.2067 85,045
06/23/2015 7.7488 8.15 7.7488 7.951 36,180
06/22/2015 7.631 7.901 7.52 7.86 24,634
06/19/2015 7.875 7.93 7.58 7.63 169,079
06/18/2015 8.03 8.2007 7.9527 8 71,432
06/17/2015 8.21 8.32 7.95 8.06 32,139
06/16/2015 8.08 8.15 8.07 8.1095 20,833
06/15/2015 7.9109 8.1307 7.8 8.11 50,298
06/12/2015 8.177 8.26 8.04 8.069 63,769
06/11/2015 8.43 8.46 8.28 8.34 59,620
06/10/2015 8.81 8.879 8.46 8.46 54,471
06/09/2015 8.442 8.53 8.35 8.49 25,445
06/08/2015 8.62 8.62 8.19 8.279 52,290
06/05/2015 8.42 8.84 8.31 8.634 53,510
06/04/2015 8.43 8.544 8.3 8.4 74,335
06/03/2015 9.06 9.06 8.77 8.78 34,956
06/02/2015 8.87 9.14 8.87 9.139 32,879
06/01/2015 8.682 8.8 8.564 8.78 173,554
05/29/2015 8.55 8.767 8.5 8.75 87,036
05/28/2015 8.62 8.62 8.336 8.59 68,954
05/27/2015 8.87 8.992 8.64 8.64 176,764
05/26/2015 8.851 9.05 8.85 8.947 91,375
05/22/2015 8.98 9.1 8.92 9.09 26,660
05/21/2015 9.054 9.3 9.04 9.17 26,037
05/20/2015 9.05 9.0987 8.87 8.959 41,958
05/19/2015 9.265 9.318 8.9 9 172,059
05/18/2015 9.315 9.44 8.99 9.25 44,441
05/15/2015 9.165 9.54 9.043 9.47 41,076
05/14/2015 9.47 9.6 9.16 9.21 63,074
05/13/2015 9.9 10 9.435 9.51 52,860
05/12/2015 9.84 10.11 9.84 9.8782 42,250
05/11/2015 10.13 10.325 9.87 9.87 44,851
05/08/2015 10.2 10.46 10.11 10.14 58,531
05/07/2015 10.35 10.37 9.93 10.0975 131,416
05/06/2015 11 11.06 10.33 10.46 117,353
05/05/2015 11.17 11.5 11.05 11.16 52,311
05/04/2015 10.92 11.2075 10.8 11.126 93,972
05/01/2015 10.956 11.085 10.85 10.85 155,331
04/30/2015 10.75 11.03 10.71 10.805 141,802
04/29/2015 9.99 10.8 9.99 10.551 180,273
04/28/2015 10.37 10.49 10.03 10.15 37,222
04/27/2015 10.72 10.75 10.36 10.44 140,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?