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 (%)
Aug 29, 2008 9.410 9.710 9.410 9.600 5,566 +0.21(+2.24%)
Aug 28, 2008 9.420 9.450 9.220 9.390 19,784 -0.01(-0.11%)
Aug 27, 2008 9.350 9.500 9.350 9.400 12,770 +0.09(+0.97%)
Aug 26, 2008 9.300 9.500 9.260 9.310 6,700 +0.21(+2.31%)
Aug 25, 2008 9.240 9.480 9.060 9.100 15,413 -0.09(-0.98%)
Aug 22, 2008 9.500 9.500 8.750 9.190 31,446 -0.24(-2.55%)
Aug 21, 2008 9.530 9.550 9.390 9.430 21,580 +0.22(+2.39%)
Aug 20, 2008 9.000 9.210 8.810 9.210 14,663 +0.30(+3.37%)
Aug 19, 2008 8.760 9.100 8.760 8.910 19,350 +0.09(+1.02%)
Aug 18, 2008 8.810 8.960 8.800 8.820 7,520 +0.07(+0.80%)
Aug 15, 2008 8.780 8.930 8.750 8.750 6,900 -0.19(-2.13%)
Aug 14, 2008 8.940 9.080 8.940 8.940 12,900 -0.14(-1.54%)
Aug 13, 2008 8.850 9.080 8.830 9.080 10,107 +0.28(+3.18%)
Aug 12, 2008 8.840 9.000 8.760 8.800 5,222 +0.15(+1.73%)
Aug 11, 2008 8.530 8.890 8.530 8.650 7,550 -0.28(-3.14%)
Aug 08, 2008 9.000 9.000 8.750 8.930 7,230 -0.07(-0.78%)
Aug 07, 2008 9.250 9.260 9.000 9.000 7,572 +0.17(+1.93%)
Aug 06, 2008 8.410 8.860 8.410 8.830 12,385 +0.26(+3.03%)
Aug 05, 2008 8.770 8.770 8.260 8.570 25,750 -0.66(-7.15%)
Aug 04, 2008 9.230 9.400 9.180 9.230 6,326 +0.00(+0.00%)
Aug 01, 2008 9.230 9.400 9.180 9.230 6,326 -0.08(-0.86%)
Jul 31, 2008 9.350 9.400 9.310 9.310 6,009 -0.12(-1.27%)
Jul 30, 2008 9.110 9.480 9.110 9.430 14,322 +0.34(+3.74%)
Jul 29, 2008 9.300 9.310 9.020 9.090 14,754 -0.27(-2.88%)
Jul 28, 2008 9.320 9.480 9.320 9.360 2,323 +0.01(+0.11%)
Jul 25, 2008 9.240 9.400 9.240 9.350 28,975 -0.04(-0.43%)
Jul 24, 2008 9.250 9.420 9.250 9.390 11,418 +0.17(+1.84%)
Jul 23, 2008 9.340 9.470 9.120 9.220 30,153 -0.38(-3.96%)
Jul 22, 2008 9.550 9.670 9.390 9.600 67,128 -0.01(-0.10%)
Jul 21, 2008 9.400 9.830 9.350 9.610 49,835 +0.21(+2.23%)
Jul 18, 2008 9.410 9.640 9.310 9.400 13,243 +0.14(+1.51%)
Jul 17, 2008 9.510 9.650 9.250 9.260 45,086 -0.24(-2.53%)
Jul 16, 2008 9.380 9.710 9.380 9.500 33,440 -0.42(-4.23%)
Jul 15, 2008 10.08 10.08 9.770 9.920 28,752 -0.38(-3.69%)
Jul 14, 2008 10.05 10.32 10.05 10.30 342,601 +0.12(+1.18%)
Jul 11, 2008 10.00 10.25 10.00 10.18 43,470 +0.08(+0.79%)
Jul 10, 2008 9.860 10.13 9.830 10.10 67,952 +0.15(+1.51%)
Jul 09, 2008 9.810 10.26 9.810 9.950 78,631 +0.15(+1.53%)
Jul 08, 2008 10.00 10.10 9.570 9.800 23,756 -0.21(-2.10%)
Jul 07, 2008 10.32 10.32 10.01 10.01 17,713 -0.39(-3.75%)
Jul 04, 2008 10.45 10.50 10.39 10.40 14,603 -0.01(-0.10%)
Jul 03, 2008 10.69 10.69 10.38 10.41 24,276 -0.22(-2.07%)
Jul 02, 2008 11.00 11.00 10.45 10.63 93,650 -0.34(-3.10%)
Jul 01, 2008 10.65 10.97 10.65 10.97 75,796 +0.00(+0.00%)
Jun 30, 2008 10.65 10.97 10.65 10.97 75,796 +0.28(+2.62%)
Jun 27, 2008 10.68 10.80 10.68 10.69 54,527 +0.07(+0.66%)
Jun 26, 2008 10.59 10.75 10.46 10.62 96,803 -0.14(-1.30%)
Jun 25, 2008 10.79 10.79 10.42 10.76 109,108 -0.14(-1.28%)
Jun 24, 2008 11.00 11.05 10.88 10.90 80,942 -0.17(-1.54%)
Jun 23, 2008 10.72 11.08 10.72 11.07 28,705 +0.31(+2.88%)
Jun 20, 2008 10.99 10.99 10.75 10.76 55,998 +0.08(+0.75%)
Jun 19, 2008 11.16 11.25 10.62 10.68 88,554 -0.47(-4.22%)
Jun 18, 2008 11.16 11.35 11.07 11.15 54,666 -0.09(-0.80%)
Jun 17, 2008 11.10 11.29 11.07 11.24 125,826 +0.02(+0.18%)
Jun 16, 2008 11.06 11.31 10.85 11.22 111,687 +0.11(+0.99%)
Jun 13, 2008 10.81 11.15 10.81 11.11 73,683 +0.09(+0.82%)
Jun 12, 2008 11.05 11.10 10.93 11.02 69,403 -0.11(-0.99%)
Jun 11, 2008 10.91 11.16 10.90 11.13 67,016 +0.24(+2.20%)
Jun 10, 2008 10.97 11.05 10.87 10.89 45,284 -0.24(-2.16%)
Jun 09, 2008 11.24 11.39 11.08 11.13 121,357 -0.11(-0.98%)
Jun 06, 2008 10.99 11.34 10.98 11.24 91,717 +0.28(+2.55%)
Jun 05, 2008 10.62 10.96 10.61 10.96 63,848 +0.28(+2.62%)
Jun 04, 2008 10.71 10.75 10.66 10.68 75,792 -0.05(-0.47%)
Jun 03, 2008 10.90 10.97 10.66 10.73 114,181 -0.14(-1.29%)
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.