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, 2019
15.61
15.79
15.53
15.59
1,814,750
+0.00(+0.00%)
Jan 30, 2019
15.66
15.83
15.57
15.59
1,863,941
+0.01(+0.06%)
Jan 29, 2019
15.67
15.73
15.54
15.58
2,099,179
+0.01(+0.06%)
Jan 28, 2019
15.73
15.81
15.22
15.57
2,042,710
-0.42(-2.63%)
Jan 25, 2019
15.91
16.21
15.81
15.99
2,457,640
+0.20(+1.27%)
Jan 24, 2019
16.00
16.12
15.77
15.79
2,819,940
-0.09(-0.57%)
Jan 23, 2019
16.40
16.53
15.75
15.88
2,067,214
-0.50(-3.05%)
Jan 22, 2019
16.46
16.47
16.04
16.38
2,369,012
-0.32(-1.92%)
Jan 21, 2019
16.80
16.85
16.58
16.70
789,096
+0.00(+0.00%)
Jan 18, 2019
17.37
17.37
16.53
16.70
5,261,778
-0.75(-4.30%)
Jan 17, 2019
17.50
18.05
17.10
17.45
9,373,118
+1.92(+12.36%)
Jan 16, 2019
15.50
15.73
15.31
15.53
1,729,929
+0.02(+0.13%)
Jan 15, 2019
14.88
15.62
14.88
15.51
3,263,897
+0.70(+4.73%)
Jan 14, 2019
15.29
15.29
14.72
14.81
2,121,220
-0.13(-0.87%)
Jan 11, 2019
15.01
15.02
14.79
14.94
1,135,799
-0.09(-0.60%)
Jan 10, 2019
15.24
15.24
14.92
15.03
3,110,413
-0.26(-1.70%)
Jan 09, 2019
14.98
15.36
14.98
15.29
2,250,156
+0.41(+2.76%)
Jan 08, 2019
14.74
14.98
14.55
14.88
2,232,862
+0.26(+1.78%)
Jan 07, 2019
14.90
14.92
14.32
14.62
2,703,391
-0.18(-1.22%)
Jan 04, 2019
14.55
14.88
14.48
14.80
1,649,101
+0.38(+2.64%)
Jan 03, 2019
14.35
14.62
14.21
14.42
1,535,867
+0.03(+0.21%)
Jan 02, 2019
13.82
14.60
13.48
14.39
1,868,486
+0.28(+1.98%)
Dec 31, 2018
14.11
14.11
14.11
0
+0.11(+0.79%)
Dec 28, 2018
14.07
14.32
13.89
14.00
955,112
-0.10(-0.71%)
Dec 27, 2018
13.58
14.11
13.53
14.10
1,745,691
+0.72(+5.38%)
Dec 24, 2018
13.38
13.38
13.38
0
-0.28(-2.05%)
Dec 21, 2018
14.21
14.27
13.49
13.66
4,051,441
-0.61(-4.27%)
Dec 20, 2018
14.40
14.65
14.20
14.27
2,841,873
-0.25(-1.72%)
Dec 19, 2018
14.95
15.24
14.44
14.52
2,584,798
-0.32(-2.16%)
Dec 18, 2018
14.70
15.14
14.65
14.84
2,899,405
+0.09(+0.61%)
Dec 17, 2018
15.21
15.33
14.62
14.75
1,578,358
-0.62(-4.03%)
Dec 14, 2018
15.38
15.56
15.24
15.37
2,150,437
-0.19(-1.22%)
Dec 13, 2018
15.56
15.86
15.34
15.56
1,901,821
+0.23(+1.50%)
Dec 12, 2018
15.55
16.05
15.27
15.33
2,747,157
-0.07(-0.45%)
Dec 11, 2018
15.97
16.12
15.39
15.40
1,562,582
-0.35(-2.22%)
Dec 10, 2018
16.05
16.15
15.50
15.75
1,614,626
-0.38(-2.36%)
Dec 07, 2018
16.27
16.75
16.10
16.13
1,998,700
+0.24(+1.51%)
Dec 06, 2018
16.40
16.46
15.71
15.89
2,795,155
-0.90(-5.36%)
Dec 05, 2018
16.84
16.90
16.55
16.79
923,564
-0.03(-0.18%)
Dec 04, 2018
16.78
16.94
16.61
16.82
1,967,761
-0.05(-0.30%)
Dec 03, 2018
17.00
17.11
16.14
16.87
4,404,276
+0.37(+2.24%)
Nov 30, 2018
15.91
16.54
15.71
16.50
3,288,174
+0.49(+3.06%)
Nov 29, 2018
15.70
16.14
15.70
16.01
1,621,980
+0.36(+2.30%)
Nov 28, 2018
15.64
15.81
15.44
15.65
1,587,336
+0.05(+0.32%)
Nov 27, 2018
15.74
15.87
15.42
15.60
1,183,302
-0.21(-1.33%)
Nov 26, 2018
15.41
15.82
15.41
15.81
2,558,992
+0.46(+3.00%)
Nov 23, 2018
15.80
15.88
15.30
15.35
1,236,955
-0.85(-5.25%)
Nov 22, 2018
16.30
16.32
16.06
16.20
264,421
-0.15(-0.92%)
Nov 21, 2018
16.05
16.49
16.03
16.35
2,128,144
+0.42(+2.64%)
Nov 20, 2018
16.90
16.92
15.69
15.93
3,765,401
-0.94(-5.57%)
Nov 19, 2018
17.12
17.36
16.80
16.87
1,677,000
-0.56(-3.21%)
Nov 16, 2018
17.91
17.97
17.30
17.43
1,181,167
-0.42(-2.35%)
Nov 15, 2018
17.72
18.04
17.66
17.85
1,401,375
+0.08(+0.45%)
Nov 14, 2018
17.77
17.99
17.47
17.77
1,232,832
+0.16(+0.91%)
Nov 13, 2018
17.86
18.15
17.53
17.61
1,965,443
-0.26(-1.45%)
Nov 12, 2018
18.35
18.39
17.76
17.87
1,713,924
-0.39(-2.14%)
Nov 09, 2018
18.25
18.48
18.00
18.26
2,090,550
-0.32(-1.72%)
Nov 08, 2018
18.60
18.78
18.46
18.58
1,393,510
+0.02(+0.11%)
Nov 07, 2018
18.65
18.92
18.41
18.56
985,505
+0.12(+0.65%)
Nov 06, 2018
18.46
18.72
18.30
18.44
1,224,883
+0.07(+0.38%)
Nov 05, 2018
17.93
18.51
17.93
18.37
1,304,112
+0.43(+2.40%)
Nov 02, 2018
18.49
18.51
17.82
17.94
1,934,936
-0.41(-2.23%)
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
.