The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Canadian Oil Sands

  • COS
  • TSX
  • Oil and Gas
  • Latest 20.48
  • Currency C$
  • Change -0.33
  • Percent Change -1.586 %
  • Volume 2,059,766
  • Wed May 22, 2013 2:56 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: 20.48 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 20.65 20.33 20.52 20.48 2,059,766
May 21 20.93 20.58 20.67 20.81 8,990,220
May 17 20.59 20.10 20.14 20.57 2,250,267
May 16 20.36 20.06 20.24 20.15 1,891,886
May 15 20.39 20.03 20.26 20.09 1,394,353
May 14 20.67 20.19 20.54 20.33 1,804,357
May 13 20.51 20.35 20.39 20.42 1,260,151
May 10 20.41 20.17 20.17 20.39 1,450,567
May 9 20.48 20.07 20.21 20.33 1,530,943
May 8 20.24 19.92 20.02 20.20 1,463,045
May 7 20.01 19.82 19.85 19.91 1,106,148
May 6 19.89 19.74 19.82 19.82 14,295,003
May 3 19.93 19.66 19.80 19.76 879,719
May 2 19.77 19.37 19.75 19.64 1,212,760
May 1 19.96 19.38 19.42 19.51 3,512,689
Apr 30 19.94 19.31 19.49 19.79 2,499,551
Apr 29 19.53 19.22 19.48 19.35 828,382
Apr 26 19.57 19.20 19.47 19.27 1,034,121
Apr 25 19.91 19.46 19.70 19.52 2,336,311
Apr 24 19.67 19.05 19.10 19.59 793,335
Apr 23 19.24 19.00 19.11 19.07 755,759
Apr 22 19.25 18.86 19.00 19.11 745,609
Apr 19 19.09 18.80 19.00 18.93 1,100,367
Apr 18 19.22 18.73 19.22 18.98 1,535,509
Apr 17 19.39 18.62 19.39 18.78 1,681,543
Apr 16 19.54 19.25 19.34 19.49 1,127,042
Apr 15 19.96 19.21 19.82 19.25 1,378,095
Apr 12 20.34 19.95 20.26 20.02 973,712
Apr 11 20.62 20.16 20.59 20.41 861,250
Apr 10 20.74 20.52 20.52 20.60 1,228,979