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 (%)
Mar 31, 2014 6.450 6.460 6.450 6.450 6,350 -0.02(-0.31%)
Mar 28, 2014 6.460 6.470 6.460 6.470 2,035 +0.11(+1.73%)
Mar 27, 2014 6.370 6.370 6.360 6.360 7,348 -0.05(-0.78%)
Mar 26, 2014 6.410 6.410 6.410 6.410 1,500 +0.01(+0.16%)
Mar 25, 2014 6.380 6.400 6.370 6.400 9,250 +0.04(+0.63%)
Mar 24, 2014 6.360 6.360 6.360 6.360 1,110 -0.07(-1.09%)
Mar 21, 2014 6.410 6.440 6.410 6.430 7,178 +0.08(+1.26%)
Mar 20, 2014 6.370 6.370 6.340 6.350 2,267 +0.01(+0.16%)
Mar 19, 2014 6.340 6.340 6.340 6.340 3,441 +0.04(+0.63%)
Mar 18, 2014 6.250 6.310 6.250 6.300 2,134 +0.07(+1.12%)
Mar 17, 2014 6.250 6.250 6.230 6.230 5,000 -0.02(-0.32%)
Mar 14, 2014 6.240 6.300 6.230 6.250 5,641 +0.02(+0.32%)
Mar 13, 2014 6.280 6.280 6.220 6.230 7,850 -0.02(-0.32%)
Mar 12, 2014 6.310 6.310 6.240 6.250 15,130 -0.07(-1.11%)
Mar 11, 2014 6.340 6.340 6.320 6.320 5,597 +0.00(+0.00%)
Mar 10, 2014 6.360 6.360 6.320 6.320 7,808 -0.06(-0.94%)
Mar 07, 2014 6.370 6.390 6.370 6.380 2,850 +0.08(+1.27%)
Mar 06, 2014 6.300 6.300 6.300 6.300 3,500 +0.00(+0.00%)
Mar 05, 2014 6.250 6.410 6.250 6.300 5,749 +0.04(+0.64%)
Mar 04, 2014 6.270 6.270 6.250 6.260 7,270 -0.01(-0.16%)
Feb 28, 2014 6.270 6.270 6.270 0 +0.02(+0.32%)
Feb 27, 2014 6.240 6.250 6.240 6.250 2,200 +0.01(+0.16%)
Feb 26, 2014 6.280 6.280 6.240 6.240 7,269 -0.01(-0.16%)
Feb 25, 2014 6.280 6.280 6.230 6.250 8,253 +0.01(+0.16%)
Feb 24, 2014 6.140 6.240 6.140 6.240 9,800 +0.07(+1.13%)
Feb 21, 2014 6.180 6.180 6.170 6.170 3,536 +0.02(+0.33%)
Feb 19, 2014 6.150 6.150 6.150 6.150 50 +0.09(+1.49%)
Feb 18, 2014 6.070 6.070 6.060 6.060 2,040 +0.00(+0.00%)
Feb 14, 2014 6.060 6.060 6.060 0 +0.00(+0.00%)
Feb 13, 2014 6.090 6.090 6.050 6.060 4,163 +0.00(+0.00%)
Feb 12, 2014 6.120 6.120 6.060 6.060 4,223 -0.04(-0.66%)
Feb 11, 2014 6.010 6.100 6.010 6.100 15,013 +0.08(+1.33%)
Feb 10, 2014 6.030 6.050 6.020 6.020 4,390 -0.01(-0.17%)
Feb 07, 2014 6.010 6.030 6.010 6.030 1,063 +0.02(+0.33%)
Feb 06, 2014 5.950 6.010 5.950 6.010 14,984 +0.10(+1.69%)
Feb 05, 2014 5.950 5.970 5.910 5.910 1,750 -0.01(-0.17%)
Feb 04, 2014 5.900 5.930 5.900 5.920 6,328 +0.05(+0.85%)
Feb 03, 2014 6.010 6.010 5.870 5.870 43,280 -0.14(-2.33%)
Jan 31, 2014 6.100 6.100 6.000 6.010 7,033 -0.08(-1.31%)
Jan 30, 2014 6.040 6.110 6.040 6.090 3,161 +0.09(+1.50%)
Jan 29, 2014 6.080 6.080 6.000 6.000 12,139 -0.14(-2.28%)
Jan 28, 2014 6.050 6.140 6.050 6.140 5,234 +0.09(+1.49%)
Jan 27, 2014 6.000 6.120 6.000 6.050 26,952 +0.00(+0.00%)
Jan 24, 2014 6.020 6.050 5.990 6.050 5,815 +0.01(+0.17%)
Jan 23, 2014 6.030 6.040 6.030 6.040 5,334 +0.02(+0.33%)
Jan 22, 2014 6.020 6.020 6.020 6.020 3,199 +0.00(+0.00%)
Jan 21, 2014 6.050 6.050 6.020 6.020 3,147 +0.02(+0.33%)
Jan 20, 2014 6.010 6.020 5.990 6.000 4,180 -0.11(-1.80%)
Jan 17, 2014 6.000 6.110 6.000 6.110 3,292 +0.13(+2.17%)
Jan 16, 2014 5.980 6.000 5.980 5.980 1,938 +0.00(+0.00%)
Jan 15, 2014 5.980 5.980 5.980 5.980 15,312 +0.00(+0.00%)
Jan 14, 2014 5.990 5.990 5.980 5.980 6,680 -0.01(-0.17%)
Jan 13, 2014 6.010 6.040 5.990 5.990 7,850 -0.10(-1.64%)
Jan 10, 2014 6.130 6.200 5.990 6.090 7,470 +0.09(+1.50%)
Jan 09, 2014 5.990 6.030 5.990 6.000 7,359 +0.01(+0.17%)
Jan 08, 2014 5.920 6.000 5.920 5.990 10,801 +0.07(+1.18%)
Jan 07, 2014 6.000 6.000 5.920 5.920 3,465 -0.07(-1.17%)
Jan 06, 2014 5.980 6.000 5.950 5.990 46,800 +0.03(+0.50%)
Jan 03, 2014 6.000 6.020 5.960 5.960 5,611 -0.06(-1.00%)
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.