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%)
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.