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 with the open, high, low, close, volume, and Canadian Oil Sands P/E ratio data for the stock. The Canadian Oil Sands stock price history chart shows that the stock price was at a high of 35.2 on 08 Apr, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-237.677.697.547.546250N/A1.70
2016-03-227.677.877.677.8710584N/A1.77
2016-03-217.657.767.657.7611939N/A1.75
2016-03-187.977.977.697.717761N/A1.74
2016-03-177.797.887.737.8795992N/A1.77
2016-03-167.487.717.487.7122992N/A1.74
2016-03-157.217.457.217.4518774N/A1.68
2016-03-147.157.347.157.3315687N/A1.65
2016-03-117.357.367.287.3030274N/A1.64
2016-03-107.277.277.067.1616782N/A1.61
2016-03-097.217.357.207.286415N/A1.64
2016-03-087.117.187.107.1417000N/A1.61
2016-03-077.037.367.037.2628297N/A1.64
2016-03-047.007.126.977.0611779N/A1.59
2016-03-036.867.046.867.0041118N/A1.58
2016-03-026.896.936.736.9340072N/A1.56
2016-03-016.896.966.886.9461021N/A1.56
2016-02-296.836.906.756.7869674N/A1.53
2016-02-266.926.956.706.7434739N/A1.52
2016-02-256.666.866.666.8290728N/A1.54
2016-02-246.406.696.396.698914N/A1.51
2016-02-236.746.746.566.5721835N/A1.48
2016-02-226.816.916.816.9022267N/A1.55
2016-02-196.536.696.536.689082N/A1.50
2016-02-186.806.806.686.725623N/A1.51
2016-02-176.326.746.306.7266634N/A1.51
2016-02-166.396.396.096.2414494N/A1.41
2016-02-150.000.000.006.210N/AN/A
2016-02-126.086.336.056.2138759N/A1.40
2016-02-115.735.835.735.837336N/A1.31
2016-02-105.996.085.935.9318478N/A1.34
2016-02-096.206.226.006.0395174N/A1.36
2016-02-086.266.416.206.3126929N/A1.42
2016-02-056.386.456.346.4563051N/A1.45
2016-02-046.376.676.376.4426189N/A1.45
2016-02-036.326.426.176.40104790N/A1.44
2016-02-026.196.216.046.2148327N/A1.40
2016-02-016.486.506.296.39119208N/A1.44
2016-01-296.646.656.406.5854995N/A1.48
2016-01-286.456.546.346.54103740N/A1.47
2016-01-276.096.316.066.20244901N/A1.40
2016-01-265.926.215.926.15302554N/A1.39
2016-01-256.076.145.845.8566386N/A1.32
2016-01-225.986.215.986.16171188N/A1.39
2016-01-215.485.915.475.8391234N/A1.31
2016-01-205.455.585.235.47440885N/A1.23
2016-01-195.835.905.505.61279928N/A1.26
2016-01-180.000.000.005.130N/AN/A
2016-01-155.015.155.015.13126209N/A1.16
2016-01-145.065.344.995.2824411N/A1.19
2016-01-135.355.395.045.0650760N/A1.14
2016-01-125.105.195.045.1350109N/A1.16
2016-01-115.155.325.105.1024703N/A1.15
2016-01-085.435.415.085.26123585N/A1.18
2016-01-075.055.425.015.3491633N/A1.20
2016-01-065.615.615.295.32249996N/A1.20
2016-01-055.665.795.635.7553791N/A1.30
2016-01-045.895.935.555.6630821N/A1.27
2016-01-010.000.000.005.960N/AN/A
2015-12-315.856.015.845.96101388N/A1.34
2015-12-306.016.085.895.96181583N/A1.34
2015-12-296.026.186.026.11285225N/A1.38
2015-12-285.996.055.986.0060678N/AN/A
2015-12-250.000.000.006.240N/AN/A
2015-12-246.326.406.216.2487910N/AN/A
2015-12-236.106.366.086.35166804N/AN/A
2015-12-225.906.035.876.03155963N/AN/A
2015-12-216.016.195.965.9659763N/AN/A
2015-12-185.836.085.836.0850567N/AN/A
2015-12-175.485.905.485.9034569N/AN/A
2015-12-165.885.955.855.9142039N/AN/A
2015-12-155.856.105.835.9654086N/AN/A
2015-12-145.835.915.755.8366530N/AN/A
2015-12-115.916.005.875.92111099N/AN/A
2015-12-105.916.225.916.1827507N/AN/A
2015-12-096.116.255.996.0834919N/AN/A
2015-12-085.846.115.795.9750730N/AN/A
2015-12-076.436.436.006.0665583N/AN/A
2015-12-046.436.586.436.5035702N/AN/A
2015-12-036.506.566.346.3746072N/AN/A
2015-12-026.566.626.386.3852383N/AN/A
2015-12-016.466.736.436.69124032N/AN/A
2015-11-306.296.436.296.4378706N/AN/A
2015-11-276.536.586.416.4731190N/AN/A
2015-11-260.000.000.006.700N/AN/A
2015-11-256.586.906.546.7068689N/AN/A
2015-11-246.476.666.476.6478388N/AN/A
2015-11-236.376.576.326.3982621N/AN/A
2015-11-206.676.676.506.53101557N/AN/A
Get more Data

Canadian Oil Sands Stock 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 Historical Prices: Past 5 years

Max Stock Price 22.94 Jul 01,2014
Min Stock Price 4.36 Aug 24,2015
Avg Stock Price 15.52

Canadian Oil Sands Historical PE ratio: Past 5 years

Max PE Ratio 53.14 May 05,2015
Min PE Ratio 4.54 Jan 29,2015
Avg PE Ratio 13.12

Canadian Oil Sands Historical PS ratio: Past 5 years

Max PS Ratio 2.86 Jan 13,2015
Min PS Ratio 0.72 Jan 29,2015
Avg PS Ratio 2.02

COSWF Industry Peers

Company Price Change (%)
Arc Resources (AETUF)12.590.03 (0.24%)
Crescent Point Energy (CPG)6.640.2 (2.92%)
Imperial Oil Limited (IMO)28.360.32 (1.12%)
Suncor Energy (SU)30.960.46 (1.46%)
Pembina Pipeline (PBA)31.270.14 (0.45%)

We provide Canadian Oil Sands historical quotes along with PE ratio and PS ratio for doing Canadian Oil Sands fundamental 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. The closing price was 7.54 and 6250 shares of COSWF were traded on 23 Mar, 2016. .