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 (%)
Sep 29, 2006 7.820 7.920 7.670 7.890 159,226 +0.04(+0.51%)
Sep 28, 2006 7.520 7.880 7.520 7.850 166,170 +0.17(+2.21%)
Sep 27, 2006 7.680 7.760 7.500 7.680 218,512 -0.07(-0.90%)
Sep 26, 2006 7.510 7.750 7.490 7.750 407,125 +0.10(+1.31%)
Sep 25, 2006 7.650 7.680 7.370 7.650 164,300 -0.15(-1.92%)
Sep 22, 2006 7.870 7.870 7.620 7.800 103,613 -0.07(-0.89%)
Sep 21, 2006 7.780 7.980 7.700 7.870 334,358 -0.01(-0.13%)
Sep 20, 2006 7.860 8.000 7.770 7.880 182,163 -0.14(-1.75%)
Sep 19, 2006 8.150 8.160 7.860 8.020 104,646 -0.13(-1.60%)
Sep 18, 2006 7.800 8.180 7.800 8.150 95,684 +0.23(+2.90%)
Sep 15, 2006 8.000 8.000 7.880 7.920 348,686 -0.32(-3.88%)
Sep 14, 2006 8.160 8.350 8.070 8.240 207,877 +0.03(+0.37%)
Sep 13, 2006 8.110 8.300 8.110 8.210 46,529 +0.01(+0.12%)
Sep 12, 2006 8.240 8.320 8.120 8.200 63,987 -0.04(-0.49%)
Sep 11, 2006 8.420 8.420 8.050 8.240 70,785 -0.11(-1.32%)
Sep 08, 2006 8.350 8.500 8.310 8.350 52,078 -0.14(-1.65%)
Sep 06, 2006 8.630 8.690 8.410 8.490 108,464 -0.24(-2.75%)
Sep 05, 2006 8.730 8.750 8.640 8.730 59,245 -0.02(-0.23%)
Sep 01, 2006 8.770 8.850 8.740 8.750 61,833 -0.14(-1.57%)
Aug 31, 2006 8.750 8.890 8.740 8.890 133,364 +0.10(+1.14%)
Aug 30, 2006 8.690 8.790 8.610 8.790 92,354 +0.07(+0.80%)
Aug 29, 2006 8.670 8.770 8.670 8.720 65,249 -0.06(-0.68%)
Aug 28, 2006 8.720 8.780 8.660 8.780 59,687 +0.00(+0.00%)
Aug 25, 2006 8.780 8.800 8.700 8.780 123,295 +0.03(+0.34%)
Aug 24, 2006 8.770 8.800 8.690 8.750 131,825 -0.02(-0.23%)
Aug 23, 2006 8.810 8.810 8.680 8.770 91,824 -0.09(-1.02%)
Aug 22, 2006 8.760 8.860 8.660 8.860 92,853 +0.04(+0.45%)
Aug 21, 2006 8.810 8.950 8.720 8.820 104,141 -0.17(-1.89%)
Aug 18, 2006 8.730 8.990 8.710 8.990 61,658 +0.13(+1.47%)
Aug 17, 2006 8.700 8.860 8.700 8.860 70,087 +0.08(+0.91%)
Aug 16, 2006 8.700 8.800 8.600 8.780 94,151 +0.05(+0.57%)
Aug 15, 2006 8.620 8.760 8.620 8.730 63,365 +0.13(+1.51%)
Aug 14, 2006 8.730 8.790 8.600 8.600 68,889 -0.12(-1.38%)
Aug 11, 2006 8.870 8.910 8.720 8.720 65,095 -0.23(-2.57%)
Aug 10, 2006 9.080 9.080 8.750 8.950 79,027 -0.08(-0.89%)
Aug 09, 2006 9.060 9.080 8.860 9.030 55,853 -0.04(-0.44%)
Aug 08, 2006 8.920 9.070 8.780 9.070 58,840 +0.23(+2.60%)
Aug 07, 2006 8.890 8.900 8.760 8.840 48,285 +0.00(+0.00%)
Aug 04, 2006 8.890 8.900 8.760 8.840 48,285 +0.04(+0.45%)
Aug 03, 2006 8.800 8.860 8.750 8.800 76,618 -0.05(-0.56%)
Aug 02, 2006 8.700 8.930 8.690 8.850 96,760 +0.11(+1.26%)
Aug 01, 2006 8.750 8.750 8.650 8.740 33,535 -0.01(-0.11%)
Jul 31, 2006 8.550 8.770 8.510 8.750 60,980 +0.08(+0.92%)
Jul 28, 2006 8.570 8.670 8.460 8.670 160,005 -0.01(-0.12%)
Jul 27, 2006 8.560 8.680 8.460 8.680 71,550 +0.11(+1.28%)
Jul 26, 2006 8.470 8.570 8.400 8.570 131,012 +0.10(+1.18%)
Jul 25, 2006 8.510 8.510 8.400 8.470 81,784 -0.05(-0.59%)
Jul 24, 2006 8.260 8.520 8.260 8.520 86,536 +0.12(+1.43%)
Jul 21, 2006 8.420 8.450 8.250 8.400 41,126 -0.10(-1.18%)
Jul 20, 2006 8.400 8.500 8.400 8.500 59,099 -0.05(-0.58%)
Jul 19, 2006 8.500 8.550 8.390 8.550 65,429 +0.05(+0.59%)
Jul 18, 2006 8.640 8.640 8.400 8.500 62,306 -0.14(-1.62%)
Jul 17, 2006 8.690 8.690 8.500 8.640 43,197 +0.08(+0.93%)
Jul 14, 2006 8.650 8.740 8.500 8.560 69,825 -0.09(-1.04%)
Jul 13, 2006 8.670 8.750 8.650 8.650 49,222 -0.08(-0.92%)
Jul 12, 2006 8.710 8.750 8.610 8.730 37,205 +0.13(+1.51%)
Jul 11, 2006 8.530 8.740 8.530 8.600 51,091 -0.18(-2.05%)
Jul 10, 2006 8.840 8.840 8.500 8.780 29,025 +0.03(+0.34%)
Jul 07, 2006 9.010 9.100 8.400 8.750 80,950 +0.05(+0.57%)
Jul 06, 2006 9.190 9.190 8.700 8.700 30,620 -0.50(-5.43%)
Jul 05, 2006 9.200 9.250 9.200 9.200 32,276 +0.20(+2.22%)
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.