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 20.84
  • Currency C$
  • Change -0.66
  • Percent Change -3.07 %
  • Volume 2,325,757
  • Fri Sep 19, 2014 03:33 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: 20.84 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 21.55 20.76 21.45 20.84 2,327,832
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
Sep 11 21.64 21.27 21.42 21.55 1,730,944
Sep 10 21.70 21.36 21.65 21.60 1,160,510
Sep 9 21.94 21.68 21.80 21.75 1,376,981
Sep 8 22.17 21.83 22.17 21.87 888,858
Sep 5 22.34 22.07 22.16 22.27 1,131,641
Sep 4 22.99 22.18 22.89 22.24 1,390,729
Sep 3 22.98 22.66 22.75 22.88 1,144,316
Sep 2 23.32 22.66 23.23 22.80 1,252,264
Aug 29 23.43 23.13 23.35 23.42 1,277,162
Aug 28 23.44 23.15 23.19 23.39 1,223,090
Aug 27 23.27 23.00 23.23 23.15 763,919
Aug 26 23.35 23.05 23.09 23.16 757,834
Aug 25 23.10 22.86 23.06 23.04 724,558
Aug 22 23.14 22.91 23.02 23.01 1,085,756
Aug 21 23.19 22.87 23.00 23.14 992,652
Aug 20 22.99 22.73 22.98 22.95 1,304,151
Aug 19 23.31 23.06 23.06 23.24 1,601,843
Aug 18 23.20 22.80 23.17 23.00 1,995,713
Aug 15 23.16 22.72 23.00 23.05 2,011,222
Aug 14 23.16 22.88 23.13 23.00 1,389,446
Aug 13 23.35 23.05 23.31 23.06 873,232
Aug 12 23.40 23.21 23.35 23.28 1,201,268
Aug 11 23.71 23.46 23.63 23.50 1,080,976
Aug 8 23.61 23.28 23.40 23.53 1,466,418
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.