Canadian Oil Sands Ltd. Historical Stock Prices

COSWF 
$22
*  
0.03
 negative 
0.14%
Get COSWF Alerts
*Delayed - data as of Apr. 24, 2014 13:47 ET 


Community Rating:
View:    COSWF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:47 N/A  22.17  21.98  22 23,686
04/23/2014 21.86 22.14 21.77 22.03 65,368
04/22/2014 21.7867 21.96 21.71 21.8719 55,098
04/21/2014 21.68 21.93 21.62 21.86 66,774
04/17/2014 21.29 21.71 21.2 21.59 56,480
04/16/2014 20.8265 21.33 20.8 21.19 33,329
04/15/2014 20.6 20.86 20.55 20.74 64,833
04/14/2014 20.67 21 20.59 20.73 42,938
04/11/2014 20.755 20.77 20.5 20.54 113,436
04/10/2014 21.0543 21.315 20.952 21.0473 63,546
04/09/2014 21.1621 21.29 20.68 21.25 106,071
04/08/2014 20.98 21.45 20.91 21.4173 93,465
04/07/2014 21.07 21.13 20.9 21 300,559
04/04/2014 20.9 21.08 20.84 21.04 153,000
04/03/2014 20.7875 20.83 20.67 20.76 89,623
04/02/2014 20.57 20.84 20.57 20.84 51,793
04/01/2014 20.99 21.07 20.7 20.7 72,928
03/31/2014 20.95 21.17 20.95 20.95 52,052
03/28/2014 20.82 20.94 20.7577 20.84 94,110
03/27/2014 20.43 20.75 20.34 20.73 70,154
03/26/2014 20.17 20.43 20.12 20.43 118,294
03/25/2014 19.9 20.12 19.8 20.0457 105,772
03/24/2014 19.64 19.86 19.584 19.84 45,471
03/21/2014 19.52 19.625 19.41 19.54 191,251
03/20/2014 19.32 19.53 19.3 19.45 40,965
03/19/2014 19.7 19.75 19.35 19.38 73,912
03/18/2014 19.49 19.88 19.49 19.79 156,641
03/17/2014 19.3891 19.61 19.33 19.51 63,633
03/14/2014 19.33 19.52 19.2341 19.26 35,590
03/13/2014 19.25 19.51 19.24 19.4 57,179
03/12/2014 18.99 19.29 18.99 19.29 50,635
03/11/2014 19.547 19.75 19.235 19.235 33,788
03/10/2014 19.427 19.58 19.4 19.54 45,778
03/07/2014 19.41 19.52 19.35 19.52 87,128
03/06/2014 19.39 19.6 19.39 19.5 85,383
03/05/2014 19.14 19.4199 19.12 19.36 45,996
03/04/2014 19.21 19.25 19.1 19.15 157,100
03/03/2014 19.03 19.2472 19.03 19.044 167,757
02/28/2014 18.79 19.1923 18.78 19.09 225,544
02/27/2014 18.87 18.91 18.62 18.7 293,212
02/26/2014 18.9736 18.99 18.77 18.8698 42,686
02/25/2014 18.93 19.02 18.81 18.97 113,526
02/24/2014 18.89 19.07 18.82 18.9 49,250
02/21/2014 18.71 18.9299 18.69 18.7 39,984
02/20/2014 19 19.08 18.79 18.8173 52,013
02/19/2014 19.13 19.23 18.94 19.03 119,960
02/18/2014 19.51 19.7253 19.5 19.64 69,958
02/14/2014 19.26 19.5 19.1918 19.46 99,497
02/13/2014 19.03 19.29 18.97 19.26 42,697
02/12/2014 18.93 19.1499 18.93 18.99 45,921
02/11/2014 18.73 18.96 18.7 18.8 56,767
02/10/2014 18.62 18.75 18.52 18.6629 48,531
02/07/2014 18.53 18.813 18.53 18.61 89,753
02/06/2014 18.24 18.65 18.24 18.62 138,036
02/05/2014 18.04 18.25 18 18.21 101,197
02/04/2014 17.9 18.2658 17.84 18.23 58,253
02/03/2014 18.04 18.11 17.89 17.89 103,638
01/31/2014 17.7848 18.19 17.76 18.02 65,459
01/30/2014 17.8366 18.03 17.8366 17.9314 144,234
01/29/2014 17.95 17.96 17.8113 17.8592 139,509
01/28/2014 17.9 18.06 17.89 17.915 89,101
01/27/2014 18.395 18.44 17.96 18.009 293,780
01/24/2014 18.39 18.49 18.15 18.47 205,604
01/23/2014 18.44 18.51 18.28 18.39 45,119
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?