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 (%)
May 30, 2014 6.810 6.810 6.780 6.810 1,800 +0.01(+0.15%)
May 27, 2014 6.800 6.800 6.800 0 -0.10(-1.45%)
May 23, 2014 6.900 6.900 6.900 30 +0.10(+1.47%)
May 21, 2014 6.800 6.800 6.800 6.800 0 +0.01(+0.15%)
May 20, 2014 6.750 6.790 6.750 6.790 4,900 +0.05(+0.74%)
May 16, 2014 6.740 6.740 6.740 0 -0.06(-0.88%)
May 15, 2014 6.780 6.820 6.770 6.800 11,566 -0.01(-0.15%)
May 14, 2014 6.800 6.810 6.800 6.810 2,725 +0.01(+0.15%)
May 13, 2014 6.800 6.800 6.790 6.800 8,098 +0.03(+0.44%)
May 12, 2014 6.840 6.850 6.740 6.770 17,208 +0.07(+1.04%)
May 09, 2014 6.760 6.760 6.670 6.700 3,322 -0.06(-0.89%)
May 08, 2014 6.770 6.840 6.760 6.760 5,200 -0.08(-1.17%)
May 07, 2014 6.830 6.870 6.830 6.840 2,540 -0.03(-0.44%)
May 06, 2014 6.800 6.870 6.800 6.870 2,500 +0.07(+1.03%)
May 05, 2014 6.800 6.800 6.800 6.800 700 -0.03(-0.44%)
May 02, 2014 6.750 6.830 6.745 6.830 8,134 +0.01(+0.15%)
May 01, 2014 6.890 6.890 6.760 6.820 9,189 +0.02(+0.29%)
Apr 30, 2014 6.800 6.800 6.800 6.800 1,380 +0.00(+0.00%)
Apr 29, 2014 6.750 6.800 6.750 6.800 4,900 +0.09(+1.34%)
Apr 28, 2014 6.760 6.760 6.705 6.710 6,700 +0.01(+0.15%)
Apr 25, 2014 6.710 6.730 6.630 6.700 10,922 -0.02(-0.30%)
Apr 24, 2014 6.750 6.750 6.700 6.720 7,758 +0.00(+0.00%)
Apr 23, 2014 6.690 6.720 6.690 6.720 4,874 +0.02(+0.30%)
Apr 22, 2014 6.680 6.700 6.680 6.700 6,888 +0.02(+0.30%)
Apr 21, 2014 6.670 6.680 6.670 6.680 5,023 +0.02(+0.30%)
Apr 17, 2014 6.660 6.660 6.660 0 +0.09(+1.37%)
Apr 16, 2014 6.580 6.600 6.570 6.570 11,461 -0.03(-0.45%)
Apr 15, 2014 6.630 6.630 6.600 6.600 4,430 +0.02(+0.30%)
Apr 14, 2014 6.640 6.640 6.580 6.580 5,251 -0.02(-0.30%)
Apr 11, 2014 6.560 6.600 6.560 6.600 1,100 +0.02(+0.30%)
Apr 10, 2014 6.650 6.650 6.580 6.580 12,841 -0.04(-0.60%)
Apr 09, 2014 6.510 6.620 6.480 6.620 8,000 +0.11(+1.69%)
Apr 08, 2014 6.480 6.510 6.480 6.510 1,455 +0.00(+0.00%)
Apr 07, 2014 6.520 6.520 6.510 6.510 2,300 -0.01(-0.15%)
Apr 04, 2014 6.520 6.550 6.520 6.520 11,063 +0.00(+0.00%)
Apr 03, 2014 6.520 6.520 6.520 6.520 100 +0.03(+0.46%)
Apr 02, 2014 6.510 6.510 6.490 6.490 6,600 -0.04(-0.61%)
Apr 01, 2014 6.460 6.530 6.460 6.530 5,974 +0.08(+1.24%)
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%)
Jan 02, 2014 5.960 6.020 5.960 6.020 22,850 +0.06(+1.01%)
Dec 31, 2013 5.960 5.960 5.960 0 -0.01(-0.17%)
Dec 30, 2013 5.970 5.980 5.960 5.970 2,840 -0.01(-0.17%)
Dec 27, 2013 6.150 6.150 5.970 5.980 12,192 -0.16(-2.61%)
Dec 24, 2013 6.140 6.140 6.140 0 +0.20(+3.37%)
Dec 23, 2013 6.100 6.100 5.940 5.940 11,511 -0.12(-1.98%)
Dec 20, 2013 6.090 6.090 6.020 6.060 56,860 +0.10(+1.68%)
Dec 19, 2013 5.940 5.960 5.880 5.960 1,090 +0.07(+1.19%)
Dec 18, 2013 5.850 5.890 5.820 5.890 2,100 +0.08(+1.38%)
Dec 17, 2013 5.790 5.850 5.790 5.810 7,452 +0.01(+0.17%)
Dec 16, 2013 5.810 5.810 5.800 5.800 4,693 +0.01(+0.17%)
Dec 13, 2013 5.840 5.840 5.790 5.790 6,134 -0.05(-0.86%)
Dec 12, 2013 5.890 5.890 5.840 5.840 3,000 +0.00(+0.00%)
Dec 11, 2013 5.800 5.840 5.790 5.840 21,785 +0.03(+0.52%)
Dec 10, 2013 5.850 5.850 5.790 5.810 15,538 -0.03(-0.51%)
Dec 09, 2013 5.870 5.870 5.840 5.840 11,494 +0.00(+0.00%)
Dec 06, 2013 5.910 5.910 5.830 5.840 4,281 +0.02(+0.34%)
Dec 05, 2013 5.820 5.820 5.820 5.820 3,980 +0.01(+0.17%)
Dec 04, 2013 5.810 5.850 5.810 5.810 18,875 +0.00(+0.00%)
Dec 03, 2013 5.820 5.820 5.800 5.810 4,423 -0.01(-0.17%)
Dec 02, 2013 5.820 5.820 5.810 5.820 3,685 +0.01(+0.17%)
Nov 29, 2013 5.800 5.810 5.800 5.810 5,100 +0.01(+0.17%)
Nov 28, 2013 5.800 5.860 5.790 5.800 16,265 +0.00(+0.00%)
Nov 27, 2013 5.800 5.810 5.800 5.800 15,873 -0.01(-0.17%)
Nov 26, 2013 5.880 5.880 5.810 5.810 2,519 -0.07(-1.19%)
Nov 25, 2013 5.890 5.900 5.880 5.880 12,922 -0.03(-0.51%)
Nov 22, 2013 5.910 5.910 5.910 5.910 1,375 +0.02(+0.34%)
Nov 21, 2013 5.890 5.910 5.890 5.890 9,167 +0.00(+0.00%)
Nov 20, 2013 5.880 5.890 5.880 5.890 3,550 +0.01(+0.17%)
Nov 19, 2013 5.830 5.880 5.820 5.880 8,388 +0.06(+1.03%)
Nov 18, 2013 5.830 5.900 5.810 5.820 5,643 -0.08(-1.36%)
Nov 15, 2013 5.800 5.900 5.780 5.900 8,993 +0.12(+2.08%)
Nov 14, 2013 5.740 5.830 5.740 5.780 3,120 +0.05(+0.87%)
Nov 12, 2013 5.750 5.750 5.730 5.730 800 -0.02(-0.35%)
Nov 11, 2013 5.770 5.770 5.750 5.750 8,318 -0.01(-0.17%)
Nov 08, 2013 5.730 5.760 5.730 5.760 4,900 +0.02(+0.35%)
Nov 07, 2013 5.850 5.850 5.740 5.740 7,686 -0.11(-1.88%)
Nov 06, 2013 5.850 5.850 5.850 5.850 1,300 +0.00(+0.00%)
Nov 05, 2013 5.870 5.870 5.850 5.850 14,434 -0.02(-0.34%)
Nov 04, 2013 5.870 5.870 5.860 5.870 7,995 -0.03(-0.51%)
Oct 31, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 30, 2013 5.900 5.900 5.900 5.900 4,823 +0.00(+0.00%)
Oct 29, 2013 5.900 5.900 5.900 5.900 11,500 +0.00(+0.00%)
Oct 28, 2013 5.880 5.910 5.880 5.900 27,347 +0.00(+0.00%)
Oct 25, 2013 5.780 5.900 5.770 5.900 13,892 +0.13(+2.25%)
Oct 24, 2013 5.760 5.770 5.760 5.770 6,039 +0.01(+0.17%)
Oct 23, 2013 5.760 5.760 5.760 5.760 5,871 +0.00(+0.00%)
Oct 22, 2013 5.750 5.760 5.740 5.760 4,199 +0.01(+0.17%)
Oct 21, 2013 5.750 5.750 5.740 5.750 8,927 +0.00(+0.00%)
Oct 18, 2013 5.760 5.760 5.740 5.750 11,673 -0.01(-0.17%)
Oct 17, 2013 5.800 5.800 5.740 5.760 4,934 -0.11(-1.87%)
Oct 16, 2013 5.700 5.880 5.690 5.870 7,140 +0.18(+3.16%)
Oct 15, 2013 5.790 5.790 5.690 5.690 1,723 -0.02(-0.35%)
Oct 11, 2013 5.710 5.710 5.710 0 +0.09(+1.60%)
Oct 10, 2013 5.650 5.650 5.600 5.620 25,421 -0.03(-0.53%)
Oct 09, 2013 5.760 5.800 5.650 5.650 31,987 -0.02(-0.35%)
Oct 08, 2013 5.670 5.670 5.670 5.670 5,591 +0.02(+0.35%)
Oct 07, 2013 5.700 5.700 5.650 5.650 6,500 -0.05(-0.88%)
Oct 04, 2013 5.730 5.760 5.700 5.700 23,350 -0.13(-2.23%)
Oct 03, 2013 5.700 5.830 5.700 5.830 13,070 +0.13(+2.28%)
Oct 02, 2013 5.700 5.770 5.700 5.700 25,647 +0.00(+0.00%)
Oct 01, 2013 5.660 5.700 5.650 5.700 4,176 -0.25(-4.20%)
Sep 27, 2013 5.800 5.950 5.800 5.950 10,544 +0.15(+2.59%)
Sep 26, 2013 5.780 5.800 5.750 5.800 27,900 +0.02(+0.35%)
Sep 25, 2013 5.760 5.800 5.760 5.780 6,976 +0.02(+0.35%)
Sep 24, 2013 5.770 5.770 5.750 5.760 6,280 +0.01(+0.17%)
Sep 23, 2013 5.750 5.750 5.750 5.750 1,300 +0.00(+0.00%)
Sep 20, 2013 5.760 5.840 5.750 5.750 8,286 +0.00(+0.00%)
Sep 19, 2013 5.800 5.850 5.750 5.750 9,385 -0.05(-0.86%)
Sep 18, 2013 5.760 5.800 5.760 5.800 10,600 +0.04(+0.69%)
Sep 17, 2013 5.800 5.800 5.760 5.760 8,844 +0.00(+0.00%)
Sep 13, 2013 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
Sep 12, 2013 5.750 5.760 5.750 5.760 10,900 +0.06(+1.05%)
Sep 11, 2013 5.690 5.700 5.690 5.700 2,550 -0.05(-0.87%)
Sep 10, 2013 5.700 5.750 5.700 5.750 4,750 +0.07(+1.23%)
Sep 09, 2013 5.680 5.680 5.650 5.680 5,465 +0.01(+0.18%)
Sep 06, 2013 5.750 5.750 5.670 5.670 1,900 +0.01(+0.18%)
Sep 05, 2013 5.660 5.660 5.660 5.660 200 +0.00(+0.00%)
Sep 04, 2013 5.650 5.670 5.650 5.660 3,689 +0.00(+0.00%)
Sep 03, 2013 5.660 5.670 5.660 5.660 1,330 +0.01(+0.18%)
Aug 30, 2013 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 29, 2013 5.650 5.650 5.630 5.650 14,450 +0.01(+0.18%)
Aug 28, 2013 5.630 5.640 5.630 5.640 1,390 +0.04(+0.71%)
Aug 27, 2013 5.600 5.600 5.530 5.600 16,308 +0.00(+0.00%)
Aug 26, 2013 5.600 5.620 5.600 5.600 3,292 -0.10(-1.75%)
Aug 23, 2013 5.610 5.700 5.600 5.700 3,425 +0.10(+1.79%)
Aug 21, 2013 5.600 5.600 5.600 0 +0.00(+0.00%)
Aug 20, 2013 5.600 5.600 5.600 5.600 470 +0.00(+0.00%)
Aug 19, 2013 5.600 5.600 5.600 5.600 1,600 +0.04(+0.72%)
Aug 16, 2013 5.600 5.600 5.560 5.560 5,500 -0.04(-0.71%)
Aug 15, 2013 5.500 5.600 5.500 5.600 3,300 +0.08(+1.45%)
Aug 14, 2013 5.550 5.550 5.520 5.520 1,196 -0.02(-0.36%)
Aug 13, 2013 5.550 5.550 5.540 5.540 2,500 +0.01(+0.18%)
Aug 12, 2013 5.450 5.560 5.450 5.530 3,600 +0.00(+0.00%)
Aug 09, 2013 5.540 5.600 5.530 5.530 4,540 -0.04(-0.72%)
Aug 08, 2013 5.610 5.610 5.550 5.570 3,780 -0.01(-0.18%)
Aug 07, 2013 5.550 5.580 5.550 5.580 3,600 +0.05(+0.90%)
Aug 06, 2013 5.510 5.530 5.510 5.530 1,500 -0.01(-0.18%)
Aug 02, 2013 5.540 5.540 5.540 0 -0.10(-1.77%)
Aug 01, 2013 5.600 5.640 5.580 5.640 9,863 +0.10(+1.81%)
Jul 31, 2013 5.520 5.620 5.520 5.540 4,734 -0.08(-1.42%)
Jul 30, 2013 5.740 5.750 5.620 5.620 6,880 -0.14(-2.43%)
Jul 29, 2013 5.760 5.760 5.760 5.760 5,371 +0.00(+0.00%)
Jul 26, 2013 5.840 5.840 5.760 5.760 22,679 -0.08(-1.37%)
Jul 25, 2013 5.840 5.840 5.840 5.840 3,753 -0.01(-0.17%)
Jul 24, 2013 5.900 5.900 5.850 5.850 2,660 -0.06(-1.02%)
Jul 23, 2013 5.890 5.950 5.860 5.910 37,492 -0.01(-0.17%)
Jul 22, 2013 5.870 5.920 5.870 5.920 9,600 +0.06(+1.02%)
Jul 19, 2013 5.820 5.860 5.820 5.860 14,417 +0.09(+1.56%)
Jul 18, 2013 5.790 5.790 5.770 5.770 2,441 +0.03(+0.52%)
Jul 17, 2013 5.760 5.760 5.730 5.740 3,230 -0.02(-0.35%)
Jul 16, 2013 5.700 5.760 5.690 5.760 12,623 +0.04(+0.70%)
Jul 15, 2013 5.730 5.730 5.720 5.720 6,400 +0.00(+0.00%)
Jul 12, 2013 5.740 5.740 5.720 5.720 5,500 +0.02(+0.35%)
Jul 11, 2013 5.700 5.700 5.700 5.700 2,280 +0.00(+0.00%)
Jul 10, 2013 5.600 5.770 5.600 5.700 14,101 +0.15(+2.70%)
Jul 09, 2013 5.550 5.550 5.550 5.550 1,135 +0.00(+0.00%)
Jul 08, 2013 5.540 5.550 5.540 5.550 2,038 +0.04(+0.73%)
Jul 05, 2013 5.510 5.520 5.490 5.510 4,240 +0.04(+0.73%)
Jul 04, 2013 5.520 5.520 5.470 5.470 897 -0.04(-0.73%)
Jul 03, 2013 5.530 5.550 5.510 5.510 4,100 +0.00(+0.00%)
Jul 02, 2013 5.600 5.600 5.510 5.510 3,200 +0.01(+0.18%)
Jun 28, 2013 5.500 5.500 5.500 0 -0.13(-2.31%)
Jun 27, 2013 5.460 5.630 5.460 5.630 3,700 +0.21(+3.87%)
Jun 26, 2013 5.480 5.490 5.420 5.420 4,406 -0.13(-2.34%)
Jun 25, 2013 5.530 5.570 5.530 5.550 9,593 +0.05(+0.91%)
Jun 24, 2013 5.500 5.500 5.440 5.500 17,437 -0.02(-0.36%)
Jun 21, 2013 5.530 5.530 5.520 5.520 12,210 -0.08(-1.43%)
Jun 20, 2013 5.640 5.650 5.600 5.600 52,370 -0.12(-2.10%)
Jun 19, 2013 5.770 5.770 5.720 5.720 30,245 -0.03(-0.52%)
Jun 18, 2013 5.720 5.790 5.720 5.750 12,265 +0.02(+0.35%)
Jun 17, 2013 5.700 5.760 5.700 5.730 2,300 +0.09(+1.60%)
Jun 14, 2013 5.660 5.700 5.620 5.640 1,783 +0.02(+0.36%)
Jun 13, 2013 5.600 5.620 5.600 5.620 3,300 -0.03(-0.53%)
Jun 12, 2013 5.660 5.660 5.650 5.650 4,475 -0.02(-0.35%)
Jun 11, 2013 5.660 5.680 5.660 5.670 26,782 -0.08(-1.39%)
Jun 10, 2013 5.760 5.760 5.730 5.750 6,355 +0.05(+0.88%)
Jun 07, 2013 5.640 5.700 5.640 5.700 10,026 +0.04(+0.71%)
Jun 06, 2013 5.730 5.730 5.650 5.660 13,164 -0.04(-0.70%)
Jun 05, 2013 5.700 5.710 5.700 5.700 13,876 -0.02(-0.35%)
Jun 04, 2013 5.740 5.740 5.720 5.720 23,494 -0.01(-0.17%)
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.