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 23.29
  • Currency C$
  • Change -0.77
  • Percent Change -3.20 %
  • Volume 2,608,791
  • Thu Jul 31, 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: 23.29 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 23.90 23.17 23.90 23.29 2,608,791
Jul 30 24.08 23.73 23.79 24.06 849,571
Jul 29 23.88 23.66 23.74 23.72 649,928
Jul 28 23.92 23.68 23.87 23.80 685,631
Jul 25 24.14 23.78 23.90 23.89 740,047
Jul 24 24.10 23.87 23.87 23.93 642,276
Jul 23 24.07 23.83 23.89 23.93 890,258
Jul 22 23.95 23.61 23.65 23.81 769,293
Jul 21 23.82 23.54 23.78 23.64 544,810
Jul 18 24.17 23.40 23.50 23.78 1,910,055
Jul 17 23.66 23.38 23.43 23.49 1,235,494
Jul 16 23.60 23.26 23.26 23.44 1,056,780
Jul 15 23.34 22.88 23.28 23.15 1,265,835
Jul 14 23.38 22.98 22.98 23.37 915,265
Jul 11 23.49 22.84 23.31 22.99 945,904
Jul 10 23.43 23.19 23.40 23.28 931,349
Jul 9 23.64 23.37 23.64 23.60 599,595
Jul 8 23.83 23.30 23.73 23.58 1,244,972
Jul 7 24.10 23.69 24.07 23.93 755,211
Jul 4 24.28 23.95 24.06 24.07 228,297
Jul 3 24.30 24.03 24.18 24.19 701,101
Jul 2 24.37 24.08 24.24 24.16 988,891
Jun 30 24.33 23.93 24.15 24.18 828,709
Jun 27 24.35 24.10 24.14 24.27 773,992
Jun 26 24.12 23.59 23.62 24.06 974,057
Jun 25 24.05 23.58 23.77 23.65 1,114,163
Jun 24 24.43 23.72 24.40 23.78 1,299,183
Jun 23 24.60 24.35 24.49 24.41 1,000,605
Jun 20 24.50 24.26 24.39 24.41 2,710,623
Jun 19 24.48 24.22 24.35 24.27 908,609
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.