Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Husky Energy
(TSX:
HSE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
24.51
24.55
24.26
24.49
843,259
+0.20(+0.82%)
Jan 30, 2012
24.13
24.33
24.10
24.29
578,389
+0.11(+0.45%)
Jan 27, 2012
24.09
24.28
23.98
24.18
646,225
+0.09(+0.37%)
Jan 26, 2012
24.33
24.46
23.95
24.09
862,983
-0.19(-0.78%)
Jan 25, 2012
24.35
24.46
24.09
24.28
3,809,835
-0.06(-0.25%)
Jan 24, 2012
24.28
24.50
24.23
24.34
616,432
-0.02(-0.08%)
Jan 23, 2012
24.39
24.47
24.23
24.36
660,428
+0.16(+0.66%)
Jan 20, 2012
24.17
24.25
24.03
24.20
549,738
+0.01(+0.04%)
Jan 19, 2012
24.36
24.38
23.98
24.19
783,530
+0.05(+0.21%)
Jan 18, 2012
23.86
24.20
23.86
24.14
2,028,526
+0.26(+1.09%)
Jan 17, 2012
24.25
24.39
23.80
23.88
2,243,146
-0.35(-1.44%)
Jan 16, 2012
24.29
24.32
24.06
24.23
187,499
+0.09(+0.37%)
Jan 13, 2012
23.89
24.15
23.78
24.14
470,586
+0.08(+0.33%)
Jan 12, 2012
24.40
24.48
24.00
24.06
1,074,700
-0.30(-1.23%)
Jan 11, 2012
24.45
24.54
24.26
24.36
774,172
-0.06(-0.25%)
Jan 10, 2012
24.59
24.69
24.35
24.42
1,105,354
-0.03(-0.12%)
Jan 09, 2012
24.37
24.54
24.25
24.45
890,390
+0.19(+0.78%)
Jan 06, 2012
24.58
24.60
24.07
24.26
1,027,550
-0.16(-0.66%)
Jan 05, 2012
24.81
24.81
24.38
24.42
1,026,036
-0.36(-1.45%)
Jan 04, 2012
24.85
24.92
24.69
24.78
862,991
+0.23(+0.94%)
Dec 30, 2011
24.30
24.57
24.20
24.55
471,993
+0.22(+0.90%)
Dec 29, 2011
23.21
24.33
23.21
24.33
899,117
+0.02(+0.08%)
Dec 28, 2011
24.74
24.75
24.16
24.31
645,943
-0.15(-0.61%)
Dec 23, 2011
24.63
24.46
24.46
24.46
399,719
+0.50(+2.09%)
Dec 21, 2011
24.10
24.28
23.88
23.96
1,116,212
-0.21(-0.87%)
Dec 20, 2011
24.12
24.35
24.04
24.17
3,335,008
+0.22(+0.92%)
Dec 19, 2011
24.39
24.50
23.76
23.95
1,915,528
-0.55(-2.24%)
Dec 16, 2011
24.04
24.60
23.87
24.50
2,325,059
+0.46(+1.91%)
Dec 15, 2011
24.22
24.34
23.56
24.04
1,353,265
-0.11(-0.46%)
Dec 14, 2011
24.50
24.56
23.80
24.15
2,358,932
-0.47(-1.91%)
Dec 13, 2011
24.90
25.04
24.25
24.62
1,503,762
-0.23(-0.93%)
Dec 12, 2011
24.41
24.88
24.15
24.85
4,239,720
-0.15(-0.60%)
Dec 09, 2011
24.86
25.15
24.63
25.00
1,234,482
+0.06(+0.24%)
Dec 08, 2011
24.70
25.22
24.46
24.94
1,139,834
-0.17(-0.68%)
Dec 07, 2011
25.07
25.16
24.53
25.11
1,916,546
-0.13(-0.52%)
Dec 06, 2011
25.50
25.81
25.06
25.24
1,790,717
-0.61(-2.36%)
Dec 05, 2011
25.88
26.21
25.78
25.85
1,408,597
+0.40(+1.57%)
Dec 02, 2011
25.40
25.84
25.38
25.45
1,111,746
+0.13(+0.51%)
Dec 01, 2011
25.40
25.68
24.98
25.32
1,605,858
-0.08(-0.31%)
Nov 30, 2011
24.25
25.40
24.11
25.40
5,340,116
+1.59(+6.68%)
Nov 29, 2011
23.70
23.83
23.43
23.81
4,459,883
+0.32(+1.36%)
Nov 28, 2011
23.52
23.95
23.32
23.49
2,033,237
+0.49(+2.13%)
Nov 25, 2011
23.23
23.44
22.82
23.00
1,051,353
-0.16(-0.69%)
Nov 24, 2011
23.74
23.74
23.05
23.16
353,980
-0.45(-1.91%)
Nov 23, 2011
24.00
24.08
23.59
23.61
876,054
-0.93(-3.79%)
Nov 22, 2011
24.58
24.70
24.47
24.54
988,151
+0.15(+0.62%)
Nov 21, 2011
24.89
24.89
24.21
24.39
877,699
-0.60(-2.40%)
Nov 18, 2011
25.00
25.09
24.76
24.99
973,762
+0.05(+0.20%)
Nov 17, 2011
24.91
25.70
24.62
24.94
1,794,765
-0.13(-0.52%)
Nov 16, 2011
24.55
25.44
24.45
25.07
1,251,318
+0.51(+2.08%)
Nov 15, 2011
24.60
24.69
24.36
24.56
506,104
-0.19(-0.77%)
Nov 14, 2011
24.98
25.03
24.54
24.75
449,043
-0.19(-0.76%)
Nov 11, 2011
24.80
25.11
24.74
24.94
452,553
+0.41(+1.67%)
Nov 10, 2011
24.76
24.99
24.31
24.53
575,419
-0.22(-0.89%)
Nov 09, 2011
25.00
25.13
24.68
24.75
645,784
-0.59(-2.33%)
Nov 08, 2011
25.50
25.50
25.13
25.34
569,626
-0.06(-0.24%)
Nov 07, 2011
25.66
25.68
25.11
25.40
698,914
-0.05(-0.20%)
Nov 04, 2011
25.73
25.90
25.38
25.45
769,865
-0.35(-1.36%)
Nov 03, 2011
25.72
25.97
25.29
25.80
908,263
+0.61(+2.42%)
Nov 02, 2011
25.55
25.74
25.07
25.19
684,427
-0.07(-0.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.