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 31, 2011
25.77
26.04
25.47
25.59
969,361
-0.06(-0.23%)
Oct 28, 2011
25.78
26.04
25.51
25.65
743,284
-0.35(-1.35%)
Oct 27, 2011
25.62
26.00
25.51
26.00
1,093,920
+0.89(+3.54%)
Oct 26, 2011
25.24
25.24
24.68
25.11
918,158
-0.01(-0.04%)
Oct 25, 2011
25.51
25.52
25.02
25.12
671,518
-0.33(-1.30%)
Oct 24, 2011
25.27
25.51
25.12
25.45
738,397
+0.42(+1.68%)
Oct 21, 2011
25.02
25.44
24.95
25.03
556,342
+0.19(+0.76%)
Oct 20, 2011
24.53
24.90
24.37
24.84
654,493
+0.13(+0.53%)
Oct 19, 2011
24.85
25.16
24.61
24.71
809,572
-0.18(-0.72%)
Oct 18, 2011
24.48
24.94
24.26
24.89
733,378
+0.26(+1.06%)
Oct 17, 2011
24.43
24.96
24.43
24.63
1,048,205
+0.22(+0.90%)
Oct 14, 2011
24.20
24.41
24.05
24.41
805,494
+0.38(+1.58%)
Oct 13, 2011
23.85
24.09
23.68
24.03
747,358
+0.15(+0.63%)
Oct 12, 2011
23.50
24.13
23.34
23.88
846,787
+0.53(+2.27%)
Oct 11, 2011
22.85
23.45
22.80
23.35
978,226
+1.03(+4.61%)
Oct 07, 2011
22.77
22.90
22.22
22.32
704,982
-0.31(-1.37%)
Oct 06, 2011
22.68
23.00
22.42
22.63
1,297,453
-0.24(-1.05%)
Oct 05, 2011
22.19
22.95
21.92
22.87
849,494
+1.02(+4.67%)
Oct 04, 2011
21.29
21.94
20.63
21.85
1,096,292
+0.36(+1.68%)
Oct 03, 2011
22.20
22.61
21.49
21.49
965,764
-1.20(-5.29%)
Sep 30, 2011
22.81
23.24
22.39
22.69
1,310,729
-0.63(-2.70%)
Sep 29, 2011
22.91
23.32
22.63
23.32
794,643
+0.52(+2.28%)
Sep 28, 2011
22.81
23.15
22.61
22.80
967,809
+0.08(+0.35%)
Sep 27, 2011
23.06
23.35
22.56
22.72
744,662
+0.00(+0.00%)
Sep 26, 2011
22.46
22.96
22.14
22.72
1,281,608
+0.46(+2.07%)
Sep 23, 2011
22.09
22.28
21.61
22.26
957,652
+0.32(+1.46%)
Sep 22, 2011
22.37
22.40
21.36
21.94
5,429,653
-0.99(-4.32%)
Sep 21, 2011
23.70
23.70
22.93
22.93
803,037
-0.61(-2.59%)
Sep 20, 2011
23.56
23.63
23.34
23.54
765,324
+0.06(+0.26%)
Sep 19, 2011
24.05
24.05
23.35
23.48
525,309
-0.61(-2.53%)
Sep 16, 2011
24.36
24.43
23.83
24.09
4,949,561
-0.16(-0.66%)
Sep 15, 2011
24.16
24.49
24.01
24.25
1,326,685
+0.40(+1.68%)
Sep 14, 2011
23.54
24.17
23.53
23.85
1,346,093
-0.03(-0.13%)
Sep 13, 2011
23.36
23.99
23.17
23.88
3,617,861
+0.88(+3.83%)
Sep 12, 2011
23.12
23.57
23.00
23.00
1,267,005
-0.21(-0.90%)
Sep 09, 2011
23.87
23.87
23.21
23.21
915,284
-0.69(-2.89%)
Sep 08, 2011
23.98
24.11
23.85
23.90
1,117,538
+0.02(+0.08%)
Sep 07, 2011
23.86
24.05
23.63
23.88
646,236
+0.09(+0.38%)
Sep 06, 2011
23.43
23.80
23.06
23.79
981,191
-0.18(-0.75%)
Sep 02, 2011
23.79
24.06
23.61
23.97
692,288
-0.02(-0.08%)
Sep 01, 2011
24.46
24.57
23.92
23.99
1,243,200
-0.39(-1.60%)
Aug 31, 2011
24.40
24.49
24.01
24.38
1,410,631
+0.08(+0.33%)
Aug 30, 2011
24.06
24.43
24.00
24.30
1,155,625
+0.24(+1.00%)
Aug 29, 2011
23.91
24.26
23.77
24.06
1,569,874
+0.29(+1.22%)
Aug 26, 2011
24.00
24.17
23.74
23.77
2,478,727
-0.30(-1.25%)
Aug 25, 2011
24.84
24.85
23.98
24.07
2,757,234
-0.53(-2.15%)
Aug 24, 2011
24.95
25.15
24.58
24.60
2,378,679
-0.33(-1.32%)
Aug 23, 2011
24.31
24.97
24.27
24.93
1,463,076
+0.67(+2.76%)
Aug 22, 2011
24.93
24.93
24.21
24.26
651,175
-0.05(-0.21%)
Aug 19, 2011
24.25
24.65
24.04
24.31
1,538,663
-0.13(-0.53%)
Aug 18, 2011
25.24
25.24
24.37
24.44
1,048,388
-1.13(-4.42%)
Aug 17, 2011
25.83
26.05
25.52
25.57
692,312
-0.41(-1.58%)
Aug 16, 2011
26.00
26.10
25.64
25.98
1,255,009
-0.19(-0.73%)
Aug 15, 2011
26.04
26.25
25.89
26.17
710,625
+0.36(+1.39%)
Aug 12, 2011
25.95
25.98
25.50
25.81
857,769
+0.06(+0.23%)
Aug 11, 2011
25.50
25.79
25.17
25.75
1,375,413
+0.28(+1.10%)
Aug 10, 2011
25.00
25.79
24.81
25.47
1,870,714
+0.51(+2.04%)
Aug 09, 2011
24.10
25.08
23.89
24.96
1,760,059
+0.93(+3.87%)
Aug 08, 2011
24.22
24.49
23.88
24.03
1,917,185
-0.95(-3.80%)
Aug 05, 2011
25.66
25.90
24.86
24.98
1,630,343
-0.78(-3.03%)
Aug 04, 2011
26.24
26.24
25.60
25.76
1,415,126
-0.53(-2.02%)
Aug 03, 2011
26.22
26.54
25.99
26.29
1,008,373
+0.00(+0.00%)
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
.