The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Canadian Oil Sands

  • COS
  • TSX
  • Oil and Gas
  • Latest 17.80
  • Currency C$
  • Change -0.18
  • Percent Change -1.001 %
  • Volume 1,123,263
  • Fri Oct 24, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.80 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 17.95 17.68 17.92 17.80 1,123,263
Oct 23 18.23 17.90 17.94 17.98 1,538,246
Oct 22 18.65 17.68 18.63 17.71 2,693,788
Oct 21 18.48 18.00 18.25 18.45 2,072,896
Oct 20 18.13 17.74 18.00 17.98 1,662,854
Oct 17 18.32 17.82 18.00 18.00 3,551,286
Oct 16 17.80 17.00 17.02 17.63 3,429,297
Oct 15 17.52 17.01 17.50 17.29 4,157,311
Oct 14 18.48 17.67 18.30 17.71 2,889,911
Oct 10 18.85 17.94 18.79 18.30 4,491,309
Oct 9 19.24 18.86 19.11 18.89 2,987,901
Oct 8 19.24 18.81 19.05 19.15 3,371,950
Oct 7 19.60 19.10 19.59 19.15 2,808,278
Oct 6 20.16 19.61 20.11 19.63 2,359,257
Oct 3 20.10 19.75 20.04 20.01 2,904,250
Oct 2 20.09 19.57 20.07 20.08 2,384,581
Oct 1 20.74 20.06 20.73 20.12 2,205,123
Sep 30 20.89 20.33 20.85 20.66 2,784,521
Sep 29 21.01 20.15 20.49 21.00 2,893,539
Sep 26 20.74 20.38 20.42 20.58 1,472,607
Sep 25 20.95 20.42 20.80 20.45 1,704,015
Sep 24 21.12 20.37 20.89 20.84 1,441,673
Sep 23 21.09 20.70 20.80 20.91 1,543,213
Sep 22 20.91 20.52 20.91 20.82 1,120,638
Sep 19 21.55 20.76 21.45 20.91 3,039,581
Sep 18 21.79 21.41 21.79 21.50 793,549
Sep 17 22.00 21.50 21.99 21.68 1,343,297
Sep 16 22.15 21.59 21.73 22.01 1,892,681
Sep 15 21.79 21.36 21.46 21.77 1,065,022
Sep 12 21.52 21.32 21.50 21.47 1,117,931
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.