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 (%)
Oct 30, 2009
28.70
28.85
28.11
28.50
2,026,592
+0.04(+0.14%)
Oct 29, 2009
28.80
28.82
28.18
28.46
2,134,025
-0.07(-0.25%)
Oct 28, 2009
29.48
29.60
28.43
28.53
1,730,233
-1.02(-3.45%)
Oct 27, 2009
29.97
30.13
29.55
29.55
1,200,513
-0.29(-0.97%)
Oct 26, 2009
30.45
30.69
29.80
29.84
1,054,011
-0.56(-1.84%)
Oct 23, 2009
31.10
30.63
30.20
30.40
1,223,396
-0.55(-1.78%)
Oct 22, 2009
31.13
32.00
30.86
30.95
2,438,142
-1.65(-5.06%)
Oct 21, 2009
32.69
33.08
32.13
32.60
1,589,820
-0.17(-0.52%)
Oct 20, 2009
32.50
32.84
32.61
32.77
948,741
+0.27(+0.83%)
Oct 19, 2009
32.35
32.50
32.06
32.50
830,917
+0.42(+1.31%)
Oct 16, 2009
31.65
32.24
31.39
32.08
1,020,034
+0.13(+0.41%)
Oct 15, 2009
31.48
32.03
31.25
31.95
1,304,197
+0.47(+1.49%)
Oct 14, 2009
30.50
31.65
30.50
31.48
1,716,762
+1.17(+3.86%)
Oct 13, 2009
30.15
30.33
29.91
30.31
1,189,691
+0.16(+0.53%)
Oct 09, 2009
30.24
30.64
30.00
30.15
1,718,185
-0.10(-0.33%)
Oct 08, 2009
30.07
30.34
29.98
30.25
1,854,354
+0.24(+0.80%)
Oct 07, 2009
29.67
30.12
29.67
30.01
1,799,856
+0.30(+1.01%)
Oct 06, 2009
29.84
30.20
29.30
29.71
2,935,890
-0.43(-1.43%)
Oct 05, 2009
29.15
30.30
29.15
30.14
1,598,844
+0.85(+2.90%)
Oct 02, 2009
29.00
29.56
28.81
29.29
771,270
-0.16(-0.54%)
Oct 01, 2009
30.32
30.32
29.40
29.45
1,358,793
-0.69(-2.29%)
Sep 30, 2009
30.66
30.66
29.81
30.14
808,273
-0.11(-0.36%)
Sep 29, 2009
30.45
30.56
30.14
30.25
739,319
-0.12(-0.40%)
Sep 28, 2009
29.91
30.61
29.91
30.37
685,852
+0.57(+1.91%)
Sep 25, 2009
29.85
30.29
29.80
29.80
519,710
-0.20(-0.67%)
Sep 24, 2009
30.70
30.95
29.61
30.00
1,031,191
-0.82(-2.66%)
Sep 23, 2009
31.06
31.20
30.57
30.82
703,482
-0.14(-0.45%)
Sep 22, 2009
30.61
31.20
30.44
30.96
1,605,713
+0.49(+1.61%)
Sep 21, 2009
30.35
30.58
29.88
30.47
738,801
-0.28(-0.91%)
Sep 18, 2009
30.56
30.95
30.43
30.75
1,964,256
+0.15(+0.49%)
Sep 17, 2009
30.40
30.60
30.17
30.60
1,344,403
+0.28(+0.92%)
Sep 16, 2009
30.25
30.49
30.07
30.32
1,713,720
+0.25(+0.83%)
Sep 15, 2009
29.76
30.07
29.64
30.07
1,642,473
+0.47(+1.59%)
Sep 14, 2009
29.30
29.70
29.15
29.60
1,144,474
+0.10(+0.34%)
Sep 11, 2009
29.18
29.54
29.01
29.50
1,113,940
+0.50(+1.72%)
Sep 10, 2009
28.79
29.15
28.55
29.00
1,690,338
+0.30(+1.05%)
Sep 09, 2009
29.05
29.12
28.61
28.70
1,581,130
-0.21(-0.73%)
Sep 08, 2009
29.00
29.23
28.88
28.91
1,208,241
+0.40(+1.40%)
Sep 04, 2009
28.75
28.93
28.33
28.51
1,316,908
-0.17(-0.59%)
Sep 03, 2009
28.78
29.10
28.65
28.68
847,391
+0.13(+0.46%)
Sep 02, 2009
29.12
29.26
28.53
28.55
1,512,990
-0.57(-1.96%)
Sep 01, 2009
29.60
29.69
29.00
29.12
1,019,640
-0.36(-1.22%)
Aug 31, 2009
29.80
29.80
28.97
29.48
1,610,624
-0.52(-1.73%)
Aug 28, 2009
30.64
30.80
29.93
30.00
3,189,695
-0.34(-1.12%)
Aug 27, 2009
30.57
30.64
30.01
30.34
678,549
-0.32(-1.04%)
Aug 26, 2009
30.51
30.99
30.51
30.66
608,928
-0.05(-0.16%)
Aug 25, 2009
31.20
31.20
30.50
30.71
1,066,770
-0.29(-0.94%)
Aug 24, 2009
31.14
31.14
30.81
31.00
1,096,567
+0.11(+0.36%)
Aug 21, 2009
31.13
31.13
30.61
30.89
892,941
+0.15(+0.49%)
Aug 20, 2009
30.86
31.10
30.71
30.74
543,069
-0.04(-0.13%)
Aug 19, 2009
30.70
31.03
30.38
30.78
1,490,113
-0.77(-2.44%)
Aug 18, 2009
30.63
31.60
30.43
31.55
2,823,959
+0.97(+3.17%)
Aug 17, 2009
30.05
30.64
30.00
30.58
667,804
-0.38(-1.23%)
Aug 14, 2009
31.02
31.02
30.32
30.96
652,065
+0.06(+0.19%)
Aug 13, 2009
30.64
31.05
30.25
30.90
869,176
+0.87(+2.90%)
Aug 12, 2009
30.05
30.44
29.99
30.03
775,462
+0.02(+0.07%)
Aug 11, 2009
30.80
31.03
29.90
30.01
1,369,935
-0.78(-2.53%)
Aug 10, 2009
31.30
31.47
30.69
30.79
667,883
-0.48(-1.54%)
Aug 07, 2009
31.68
31.80
31.18
31.27
500,503
-0.03(-0.10%)
Aug 06, 2009
31.50
31.73
31.26
31.30
470,328
-0.15(-0.48%)
Aug 05, 2009
31.71
31.85
31.13
31.45
1,076,286
-0.35(-1.10%)
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
.