Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil Sands Sector Fund Unit (TSX: OSF-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.520 5.520 5.260 5.410 29,175 -0.19(-3.39%)
Nov 27, 2014 5.750 5.750 5.540 5.600 22,628 -0.16(-2.78%)
Nov 26, 2014 5.760 5.760 5.760 5.760 2,300 -0.03(-0.52%)
Nov 25, 2014 5.890 5.890 5.790 5.790 18,835 -0.06(-1.03%)
Nov 24, 2014 5.950 6.000 5.850 5.850 11,793 -0.10(-1.68%)
Nov 21, 2014 5.900 6.000 5.900 5.950 11,994 +0.08(+1.36%)
Nov 20, 2014 5.850 5.870 5.840 5.870 6,687 +0.05(+0.86%)
Nov 19, 2014 5.800 5.820 5.790 5.820 5,340 -0.03(-0.51%)
Nov 18, 2014 5.830 5.850 5.790 5.850 4,566 +0.02(+0.34%)
Nov 17, 2014 5.860 5.860 5.780 5.830 6,539 +0.00(+0.00%)
Nov 14, 2014 5.800 5.830 5.780 5.830 7,070 +0.03(+0.52%)
Nov 13, 2014 5.920 5.920 5.790 5.800 6,794 -0.14(-2.36%)
Nov 12, 2014 5.880 5.940 5.860 5.940 10,980 +0.08(+1.37%)
Nov 11, 2014 5.850 5.890 5.850 5.860 3,400 -0.04(-0.68%)
Nov 10, 2014 5.960 5.960 5.880 5.900 2,820 -0.01(-0.17%)
Nov 07, 2014 5.860 5.910 5.840 5.910 2,500 +0.14(+2.43%)
Nov 06, 2014 5.800 5.840 5.730 5.770 5,794 +0.05(+0.87%)
Nov 05, 2014 5.720 5.720 5.720 5.720 397 -0.01(-0.17%)
Nov 04, 2014 5.840 5.840 5.730 5.730 2,530 -0.12(-2.05%)
Nov 03, 2014 5.950 5.950 5.850 5.850 6,730 -0.27(-4.41%)
Oct 31, 2014 5.900 6.120 5.870 6.120 3,468 +0.25(+4.26%)
Oct 29, 2014 5.870 5.870 5.870 0 +0.01(+0.17%)
Oct 28, 2014 5.850 5.900 5.840 5.860 10,912 +0.02(+0.34%)
Oct 27, 2014 5.900 5.900 5.840 5.840 4,734 -0.02(-0.34%)
Oct 24, 2014 5.960 5.960 5.840 5.860 3,557 -0.17(-2.82%)
Oct 23, 2014 5.900 6.030 5.900 6.030 4,251 +0.17(+2.90%)
Oct 22, 2014 5.950 5.950 5.860 5.860 4,429 -0.04(-0.68%)
Oct 21, 2014 5.890 5.900 5.820 5.900 7,247 +0.10(+1.72%)
Oct 20, 2014 5.810 5.810 5.800 5.800 9,095 -0.01(-0.17%)
Oct 17, 2014 5.890 5.890 5.790 5.810 8,183 +0.09(+1.57%)
Oct 16, 2014 5.590 5.770 5.590 5.720 13,778 +0.20(+3.62%)
Oct 15, 2014 5.480 5.480 5.480 5.520 11,793 -0.03(-0.54%)
Oct 14, 2014 5.850 5.850 5.550 5.550 21,600 -0.30(-5.13%)
Oct 10, 2014 5.850 5.850 5.850 0 -0.01(-0.17%)
Oct 09, 2014 6.000 6.280 5.840 5.860 12,634 -0.15(-2.50%)
Oct 08, 2014 5.980 6.130 5.980 6.010 1,350 +0.01(+0.17%)
Oct 07, 2014 6.100 6.190 6.000 6.000 6,392 -0.16(-2.60%)
Oct 06, 2014 6.120 6.160 6.120 6.160 3,280 +0.01(+0.16%)
Oct 03, 2014 6.250 6.260 6.150 6.150 14,620 -0.09(-1.44%)
Oct 02, 2014 6.310 6.310 6.060 6.240 52,331 -0.07(-1.11%)
Oct 01, 2014 6.390 6.420 6.310 6.310 21,720 -0.02(-0.32%)
Sep 30, 2014 6.400 6.400 6.320 6.330 2,585 -0.07(-1.09%)
Sep 29, 2014 6.270 6.400 6.270 6.400 7,563 +0.03(+0.47%)
Sep 26, 2014 6.480 6.480 6.370 6.370 14,804 -0.11(-1.70%)
Sep 25, 2014 6.470 6.500 6.360 6.480 36,887 -0.02(-0.31%)
Sep 24, 2014 6.440 6.530 6.440 6.500 20,520 +0.02(+0.31%)
Sep 23, 2014 6.600 6.600 6.430 6.480 4,470 -0.10(-1.52%)
Sep 22, 2014 6.650 6.660 6.580 6.580 20,850 -0.07(-1.05%)
Sep 19, 2014 6.740 6.740 6.640 6.650 23,500 -0.01(-0.15%)
Sep 18, 2014 6.660 6.660 6.660 6.660 2,400 -0.03(-0.45%)
Sep 17, 2014 6.660 6.690 6.660 6.690 1,045 +0.04(+0.60%)
Sep 16, 2014 6.710 6.790 6.650 6.650 11,600 +0.01(+0.15%)
Sep 15, 2014 6.630 6.640 6.630 6.640 12,550 +0.01(+0.15%)
Sep 12, 2014 6.640 6.640 6.620 6.630 6,436 +0.00(+0.00%)
Sep 11, 2014 6.670 6.690 6.630 6.630 13,100 +0.02(+0.30%)
Sep 10, 2014 6.650 6.780 6.600 6.610 20,018 -0.04(-0.60%)
Sep 09, 2014 6.690 6.690 6.650 6.650 7,419 -0.03(-0.45%)
Sep 08, 2014 6.710 6.710 6.680 6.680 3,471 -0.12(-1.76%)
Sep 05, 2014 6.700 6.800 6.680 6.800 9,463 +0.12(+1.80%)
Sep 04, 2014 6.750 6.750 6.670 6.680 13,907 -0.07(-1.04%)
Sep 03, 2014 6.790 6.830 6.720 6.750 11,240 -0.04(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.