Canadian Oil Sands Ltd. Historical Stock Prices

COSWF 
$21.597
*  
0.258
1.21%
Get COSWF Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  21.62  21.355  21.597 39,245
08/28/2014 21.355 21.62 21.355 21.597 39,245
08/27/2014 21.315 21.35 21.122 21.339 117,845
08/26/2014 21.075 21.3 21.0668 21.14 84,466
08/25/2014 21.005 21.03 20.85 21 82,035
08/22/2014 21.01 21.062 20.9359 21.02 34,162
08/21/2014 21.01 21.18 20.9 21.1304 32,819
08/20/2014 21.03 21.03 20.81 20.89 101,053
08/19/2014 21.18 21.32 21.16 21.2578 38,689
08/18/2014 21.263 21.28 20.92 21.12 33,271
08/15/2014 21.19 21.22 20.85 21.18 43,059
08/14/2014 21.19 21.23 20.9651 21.08 51,736
08/13/2014 21.3338 21.38 21.1397 21.14 29,035
08/12/2014 21.37 21.37 21.25 21.33 40,701
08/11/2014 21.5 21.65 21.4703 21.53 100,277
08/08/2014 21.34 21.53 21.245 21.4323 51,118
08/07/2014 21.41 21.46 21.27 21.4 35,542
08/06/2014 21.426 21.59 21.27 21.35 34,624
08/05/2014 21.375 21.63 21.283 21.45 76,560
08/04/2014 21.395 21.395 21.05 21.325 124,222
08/01/2014 21.304 21.58 21.15 21.36 118,000
07/31/2014 21.905 21.92 21.26 21.367 64,918
07/30/2014 21.83 22.0738 21.78 22.0738 154,243
07/29/2014 21.96 22 21.83 21.845 25,004
07/28/2014 22.09 22.0922 21.904 22.07 32,353
07/25/2014 22.2206 22.29 22.0366 22.1 70,255
07/24/2014 22.251 22.44 22.25 22.265 61,061
07/23/2014 22.26 22.42 22.2028 22.29 114,311
07/22/2014 22.007 22.3094 21.9961 22.19 40,334
07/21/2014 22.141 22.15 21.92 22.04 51,762
07/18/2014 21.8843 22.48 21.84 22.1799 47,546
07/17/2014 21.82 22 21.8 21.84 25,188
07/16/2014 21.614 21.927 21.61 21.88 60,498
07/15/2014 21.7 21.77 21.2699 21.56 30,393
07/14/2014 21.39 21.85 21.39 21.76 65,430
07/11/2014 21.88 21.88 21.307 21.42 56,721
07/10/2014 21.96 21.96 21.75 21.89 51,345
07/09/2014 22.14 22.14 21.9594 22.07 49,508
07/08/2014 22.23 22.23 21.87 22.05 49,403
07/07/2014 22.62 22.641 22.2101 22.41 63,925
07/03/2014 22.6525 22.889 22.57 22.87 37,617
07/02/2014 22.7705 22.89 22.6 22.6799 157,751
07/01/2014 22.77 22.94 22.77 22.94 59,260
06/30/2014 22.56 22.8 22.43 22.66 188,388
06/27/2014 22.615 22.79 22.59 22.74 37,090
06/26/2014 22.09 22.53 22.0799 22.5 22,369
06/25/2014 22.14 22.44 22 22 46,814
06/24/2014 22.745 22.78 22.139 22.18 55,030
06/23/2014 22.8 22.91 22.68 22.78 45,915
06/20/2014 22.6772 22.79 22.5471 22.7 65,246
06/19/2014 22.505 22.55 22.39 22.44 35,920
06/18/2014 22.3025 22.42 22.1895 22.42 45,250
06/17/2014 22.47 22.47 20.608 22.282 86,246
06/16/2014 22.66 22.67 22.206 22.49 52,621
06/13/2014 22.07 22.72 22.02 22.71 126,559
06/12/2014 21.65 22.04 21.65 22.028 57,963
06/11/2014 21.57 21.57 21.32 21.5075 58,380
06/10/2014 21.32 21.51 21.289 21.45 31,431
06/09/2014 21.14 21.404 21.14 21.3 44,673
06/06/2014 21.07 21.124 21.02 21.06 27,848
06/05/2014 20.9 21.16 20.8532 20.89 130,408
06/04/2014 20.835 20.98 20.68 20.94 124,325
06/03/2014 20.84 20.99 20.79 20.93 83,028
06/02/2014 20.8743 20.9799 20.78 20.91 85,704
05/30/2014 20.874 21.06 20.83 21.01 41,411
05/29/2014 21.01 21.06 20.68 20.88 46,254
05/28/2014 20.82 21 20.79 20.94 49,566
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 Brokers before you trade

Want to trade FX?