Canadian Oil Sands Stock Price History, COSWF Historical Prices

Add to My Stocks
$7.54 $0.33 (4.19%) COSWF stock closing price Mar 23, 2016 (Closing)

Canadian Oil Sands stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Canadian Oil Sands price to earnings ratio data. The stock price was at a 5 year high of $22.94 on Jul 01, 2014 as seen from Canadian Oil Sands stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-23 7.67 7.69 7.54 7.54 6,250 - 1.7
2016-03-22 7.67 7.87 7.67 7.87 10,584 - 1.77
2016-03-21 7.65 7.76 7.65 7.76 11,939 - 1.75
2016-03-18 7.97 7.97 7.69 7.71 7,761 - 1.74
2016-03-17 7.79 7.88 7.73 7.87 95,992 - 1.77
2016-03-16 7.48 7.71 7.48 7.71 22,992 - 1.74
2016-03-15 7.21 7.45 7.21 7.45 18,774 - 1.68
2016-03-14 7.15 7.34 7.15 7.33 15,687 - 1.65
2016-03-11 7.35 7.36 7.28 7.3 30,274 - 1.64
2016-03-10 7.27 7.27 7.06 7.16 16,782 - 1.61
2016-03-09 7.21 7.35 7.2 7.28 6,415 - 1.64
2016-03-08 7.11 7.18 7.1 7.14 17,000 - 1.61
2016-03-07 7.03 7.36 7.03 7.26 28,297 - 1.64
2016-03-04 7 7.12 6.97 7.06 11,779 - 1.59
2016-03-03 6.86 7.04 6.86 7 41,118 - 1.58
2016-03-02 6.89 6.93 6.73 6.93 40,072 - 1.56
2016-03-01 6.89 6.96 6.88 6.94 61,021 - 1.56
2016-02-29 6.83 6.9 6.75 6.78 69,674 - 1.53
2016-02-26 6.92 6.95 6.7 6.74 34,739 - 1.52
2016-02-25 6.66 6.86 6.66 6.82 90,728 - 1.54
2016-02-24 6.4 6.69 6.39 6.69 8,914 - 1.51
2016-02-23 6.74 6.74 6.56 6.57 21,835 - 1.48
2016-02-22 6.81 6.91 6.81 6.9 22,267 - 1.55
2016-02-19 6.53 6.69 6.53 6.68 9,082 - 1.5
2016-02-18 6.8 6.8 6.68 6.72 5,623 - 1.51
2016-02-17 6.32 6.74 6.3 6.72 66,634 - 1.51
2016-02-16 6.39 6.39 6.09 6.24 14,494 - 1.41
2016-02-15 0 0 0 6.21 0 - -
2016-02-12 6.08 6.33 6.05 6.21 38,759 - 1.4
2016-02-11 5.73 5.83 5.73 5.83 7,336 - 1.31
2016-02-10 5.99 6.08 5.93 5.93 18,478 - 1.34
2016-02-09 6.2 6.22 6 6.03 95,174 - 1.36
2016-02-08 6.26 6.41 6.2 6.31 26,929 - 1.42
2016-02-05 6.38 6.45 6.34 6.45 63,051 - 1.45
2016-02-04 6.37 6.67 6.37 6.44 26,189 - 1.45
2016-02-03 6.32 6.42 6.17 6.4 104,790 - 1.44
2016-02-02 6.19 6.21 6.04 6.21 48,327 - 1.4
2016-02-01 6.48 6.5 6.29 6.39 119,208 - 1.44
2016-01-29 6.64 6.65 6.4 6.58 54,995 - 1.48
2016-01-28 6.45 6.54 6.34 6.54 103,740 - 1.47
2016-01-27 6.09 6.31 6.06 6.2 244,901 - 1.4
2016-01-26 5.92 6.21 5.92 6.15 302,554 - 1.39
2016-01-25 6.07 6.14 5.84 5.85 66,386 - 1.32
2016-01-22 5.98 6.21 5.98 6.16 171,188 - 1.39
2016-01-21 5.48 5.91 5.47 5.83 91,234 - 1.31
2016-01-20 5.45 5.58 5.23 5.47 440,885 - 1.23
2016-01-19 5.83 5.9 5.5 5.61 279,928 - 1.26
2016-01-18 0 0 0 5.13 0 - -
2016-01-15 5.01 5.15 5.01 5.13 126,209 - 1.16
2016-01-14 5.06 5.34 4.99 5.28 24,411 - 1.19
2016-01-13 5.35 5.39 5.04 5.06 50,760 - 1.14
2016-01-12 5.1 5.19 5.04 5.13 50,109 - 1.16
2016-01-11 5.15 5.32 5.1 5.1 24,703 - 1.15
2016-01-08 5.43 5.41 5.08 5.26 123,585 - 1.18
2016-01-07 5.05 5.42 5.01 5.34 91,633 - 1.2
2016-01-06 5.61 5.61 5.29 5.32 249,996 - 1.2
2016-01-05 5.66 5.79 5.63 5.75 53,791 - 1.3
2016-01-04 5.89 5.93 5.55 5.66 30,821 - 1.27
2016-01-01 0 0 0 5.96 0 - -
2015-12-31 5.85 6.01 5.84 5.96 101,388 - 1.34
2015-12-30 6.01 6.08 5.89 5.96 181,583 - 1.34
2015-12-29 6.02 6.18 6.02 6.11 285,225 - 1.38
2015-12-28 5.99 6.05 5.98 6 60,678 - -
2015-12-25 0 0 0 6.24 0 - -
2015-12-24 6.32 6.4 6.21 6.24 87,910 - -
2015-12-23 6.1 6.36 6.08 6.35 166,804 - -
2015-12-22 5.9 6.03 5.87 6.03 155,963 - -
2015-12-21 6.01 6.19 5.96 5.96 59,763 - -
2015-12-18 5.83 6.08 5.83 6.08 50,567 - -
2015-12-17 5.48 5.9 5.48 5.9 34,569 - -
2015-12-16 5.88 5.95 5.85 5.91 42,039 - -
2015-12-15 5.85 6.1 5.83 5.96 54,086 - -
2015-12-14 5.83 5.91 5.75 5.83 66,530 - -
2015-12-11 5.91 6 5.87 5.92 111,099 - -
2015-12-10 5.91 6.22 5.91 6.18 27,507 - -
2015-12-09 6.11 6.25 5.99 6.08 34,919 - -
2015-12-08 5.84 6.11 5.79 5.97 50,730 - -
2015-12-07 6.43 6.43 6 6.06 65,583 - -
2015-12-04 6.43 6.58 6.43 6.5 35,702 - -
2015-12-03 6.5 6.56 6.34 6.37 46,072 - -
2015-12-02 6.56 6.62 6.38 6.38 52,383 - -
2015-12-01 6.46 6.73 6.43 6.69 124,032 - -
2015-11-30 6.29 6.43 6.29 6.43 78,706 - -
2015-11-27 6.53 6.58 6.41 6.47 31,190 - -
2015-11-26 0 0 0 6.7 0 - -
2015-11-25 6.58 6.9 6.54 6.7 68,689 - -
2015-11-24 6.47 6.66 6.47 6.64 78,388 - -
2015-11-23 6.37 6.57 6.32 6.39 82,621 - -
2015-11-20 6.67 6.67 6.5 6.53 101,557 - -
Get more Data

Canadian Oil Sands Stock History Chart

View COSWF PE ratio, PS ratio stocks charts and compare with peers.
COSWF Chart
Note: Compare Canadian Oil Sands stock price history with the index and industry peers.

Canadian Oil Sands Stock Price History: Past 5 years

Max Stock Price22.94Jul 01,2014
Min Stock Price4.36Aug 24,2015
Avg Stock Price13.81

Canadian Oil Sands Historical PE ratio: Past 5 years

Max PE Ratio53.14May 05,2015
Min PE Ratio4.54Jan 29,2015
Avg PE Ratio14.4

Canadian Oil Sands Historical PS ratio: Past 5 years

Max PS Ratio2.86Jan 13,2015
Min PS Ratio0.72Jan 29,2015
Avg PS Ratio1.88

COSWF Industry Peers

Company Price Change (%)
Talisman Energy (TLM)7.990 (0%)
Crescent Point Energy (CPG)7.240.38 (5.54%)
Arc Resources (AETUF)10.010.22 (2.25%)
Enerplus (ERF)12.380.71 (6.08%)
Pembina Pipeline (PBA)34.670.1 (0.29%)

Canadian Oil Sands share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Canadian Oil Sands stock analysis. The price movement is easily depicted in the Canadian Oil Sands stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. COSWF stock saw a high of $7.69, and a low of $7.54 on last trading day. Canadian Oil Sands historical P/S ratio was at a high of 2.86 on Jan 13, 2015 and a low of 0.72 on Jan 29, 2015.