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 31, 2006 8.930 8.980 8.560 8.900 38,346 +0.15(+1.71%)
May 30, 2006 8.550 8.850 8.410 8.750 56,040 -0.15(-1.69%)
May 26, 2006 8.500 8.970 8.300 8.900 38,253 +0.40(+4.71%)
May 25, 2006 8.440 8.500 8.260 8.500 38,790 +0.06(+0.71%)
May 24, 2006 8.900 8.980 8.150 8.440 73,003 -0.41(-4.63%)
May 23, 2006 8.500 8.990 8.300 8.850 30,348 +0.05(+0.57%)
May 22, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 19, 2006 8.510 8.880 8.510 8.800 33,117 +0.15(+1.73%)
May 18, 2006 8.910 8.910 8.000 8.650 77,010 -0.28(-3.14%)
May 17, 2006 9.100 9.300 8.840 8.930 28,103 -0.22(-2.40%)
May 16, 2006 8.950 9.300 8.900 9.150 38,890 +0.15(+1.67%)
May 15, 2006 9.240 9.240 8.820 9.000 36,922 -0.28(-3.02%)
May 12, 2006 9.500 9.600 9.280 9.280 28,247 -0.14(-1.49%)
May 11, 2006 9.800 9.800 9.420 9.420 43,320 -0.37(-3.78%)
May 10, 2006 9.600 9.790 9.600 9.790 53,007 +0.09(+0.93%)
May 09, 2006 9.690 9.700 9.400 9.700 62,598 +0.21(+2.21%)
May 08, 2006 9.750 9.750 9.400 9.490 40,615 -0.21(-2.16%)
May 05, 2006 9.550 9.700 9.310 9.700 47,048 +0.15(+1.57%)
May 04, 2006 9.600 9.600 9.350 9.550 42,545 -0.05(-0.52%)
May 03, 2006 9.620 9.790 9.560 9.600 33,343 -0.05(-0.52%)
May 02, 2006 9.610 9.840 9.610 9.650 34,937 -0.05(-0.52%)
May 01, 2006 9.840 9.900 9.700 9.700 47,378 -0.12(-1.22%)
Apr 28, 2006 9.820 9.820 9.820 9.820 0 -0.07(-0.71%)
Apr 27, 2006 9.900 9.990 9.840 9.890 175,200 +0.03(+0.30%)
Apr 26, 2006 10.00 10.00 9.860 9.860 83,964 -0.07(-0.70%)
Apr 25, 2006 9.950 10.00 9.800 9.930 67,516 +0.02(+0.20%)
Apr 24, 2006 9.950 9.950 9.800 9.910 60,753 +0.01(+0.10%)
Apr 21, 2006 9.900 9.950 9.890 9.900 45,365 -0.05(-0.50%)
Apr 20, 2006 9.990 10.00 9.870 9.950 86,415 -0.03(-0.30%)
Apr 19, 2006 9.950 10.00 9.930 9.980 82,145 +0.00(+0.00%)
Apr 18, 2006 9.990 9.990 9.950 9.980 83,053 +0.00(+0.00%)
Apr 17, 2006 10.00 10.00 9.910 9.980 77,699 -0.02(-0.20%)
Apr 13, 2006 9.900 10.00 9.890 10.00 42,725 +0.10(+1.01%)
Apr 12, 2006 9.980 9.990 9.900 9.900 41,713 -0.09(-0.90%)
Apr 11, 2006 10.01 10.05 9.930 9.990 80,825 -0.01(-0.10%)
Apr 10, 2006 9.950 10.03 9.910 10.00 46,633 +0.00(+0.00%)
Apr 07, 2006 9.990 10.00 9.900 10.00 53,617 +0.01(+0.10%)
Apr 06, 2006 10.05 10.05 9.860 9.990 51,110 -0.01(-0.10%)
Apr 05, 2006 9.900 10.00 9.750 10.00 74,414 +0.12(+1.21%)
Apr 04, 2006 9.900 9.900 9.760 9.880 64,436 -0.04(-0.40%)
Apr 03, 2006 9.940 9.950 9.840 9.920 70,400 +0.02(+0.20%)
Mar 31, 2006 9.940 9.940 9.850 9.900 40,913 -0.04(-0.40%)
Mar 30, 2006 9.940 9.950 9.900 9.940 65,129 +0.00(+0.00%)
Mar 29, 2006 9.810 9.970 9.730 9.940 116,610 +0.14(+1.43%)
Mar 28, 2006 9.840 9.840 9.730 9.800 77,477 -0.04(-0.41%)
Mar 27, 2006 9.850 9.850 9.710 9.840 57,994 -0.01(-0.10%)
Mar 24, 2006 9.850 9.900 9.800 9.850 38,981 +0.10(+1.03%)
Mar 21, 2006 9.750 9.800 9.510 9.750 96,419 +0.03(+0.31%)
Mar 20, 2006 9.870 9.870 9.710 9.720 99,818 -0.13(-1.32%)
Mar 17, 2006 9.900 9.900 9.750 9.850 110,336 -0.04(-0.40%)
Mar 16, 2006 9.800 9.900 9.760 9.890 153,642 +0.09(+0.92%)
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.