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, 2012
27.25
27.50
26.80
27.05
807,073
-0.09(-0.33%)
Oct 30, 2012
27.02
27.29
26.80
27.14
406,019
+0.22(+0.82%)
Oct 29, 2012
27.04
27.09
26.78
26.92
130,863
-0.05(-0.19%)
Oct 26, 2012
26.70
27.09
26.60
26.97
383,192
+0.29(+1.09%)
Oct 25, 2012
26.91
27.10
26.50
26.68
1,486,676
-0.09(-0.34%)
Oct 24, 2012
26.71
27.07
26.65
26.77
796,406
+0.04(+0.15%)
Oct 23, 2012
27.00
27.00
26.41
26.73
704,580
-0.58(-2.12%)
Oct 19, 2012
27.01
27.35
26.96
27.31
976,813
-0.06(-0.22%)
Oct 18, 2012
27.95
28.00
27.33
27.37
971,894
-0.82(-2.91%)
Oct 17, 2012
28.24
28.27
27.93
28.19
787,047
+0.04(+0.14%)
Oct 16, 2012
27.54
28.33
27.54
28.15
855,402
+0.61(+2.21%)
Oct 15, 2012
27.31
27.60
27.27
27.54
930,339
+0.26(+0.95%)
Oct 12, 2012
27.18
27.36
27.04
27.28
674,986
+0.00(+0.00%)
Oct 11, 2012
26.83
27.33
26.70
27.28
1,022,812
+0.62(+2.33%)
Oct 10, 2012
26.89
27.05
26.63
26.66
649,290
-0.23(-0.86%)
Oct 09, 2012
27.29
27.29
26.78
26.89
1,993,430
-0.30(-1.10%)
Oct 05, 2012
27.19
27.19
27.19
0
+0.25(+0.93%)
Oct 04, 2012
27.50
27.55
26.81
26.94
783,823
-0.46(-1.68%)
Oct 03, 2012
26.93
27.40
26.89
27.40
989,119
+0.47(+1.75%)
Oct 02, 2012
26.80
27.05
26.75
26.93
1,947,659
+0.14(+0.52%)
Oct 01, 2012
26.52
26.87
26.52
26.79
889,337
+0.37(+1.40%)
Sep 28, 2012
26.30
26.50
26.25
26.42
1,633,870
-0.03(-0.11%)
Sep 27, 2012
26.77
26.80
26.43
26.45
686,356
-0.24(-0.90%)
Sep 26, 2012
26.40
26.80
26.40
26.69
779,046
+0.17(+0.64%)
Sep 25, 2012
26.76
26.84
26.48
26.52
1,051,936
-0.08(-0.30%)
Sep 24, 2012
26.50
26.85
26.40
26.60
553,883
-0.02(-0.08%)
Sep 21, 2012
26.99
27.15
26.45
26.62
2,850,431
-0.36(-1.33%)
Sep 20, 2012
26.59
26.98
26.58
26.98
762,771
+0.30(+1.12%)
Sep 19, 2012
26.76
26.87
26.58
26.68
519,456
-0.04(-0.15%)
Sep 18, 2012
26.90
26.98
26.55
26.72
663,482
-0.18(-0.67%)
Sep 17, 2012
27.06
27.18
26.75
26.90
685,511
-0.14(-0.52%)
Sep 14, 2012
26.88
27.17
26.84
27.04
967,515
+0.21(+0.78%)
Sep 13, 2012
26.40
26.84
26.35
26.83
425,043
+0.30(+1.13%)
Sep 12, 2012
26.75
26.86
26.39
26.53
1,349,476
-0.14(-0.52%)
Sep 11, 2012
26.59
26.84
26.59
26.67
910,355
+0.12(+0.45%)
Sep 10, 2012
26.49
26.80
26.37
26.55
2,041,284
+0.06(+0.23%)
Sep 07, 2012
26.29
26.57
26.25
26.49
988,829
+0.29(+1.11%)
Sep 06, 2012
26.13
26.32
26.13
26.20
552,239
+0.11(+0.42%)
Sep 05, 2012
26.21
26.34
26.07
26.09
482,366
-0.11(-0.42%)
Sep 04, 2012
26.09
26.29
25.89
26.20
1,700,410
+0.13(+0.50%)
Aug 31, 2012
26.07
26.07
26.07
0
-0.06(-0.23%)
Aug 30, 2012
26.26
26.37
26.04
26.13
279,652
-0.26(-0.99%)
Aug 29, 2012
26.56
26.57
26.21
26.39
693,618
+0.07(+0.27%)
Aug 27, 2012
26.20
26.45
26.09
26.32
381,704
+0.12(+0.46%)
Aug 24, 2012
26.25
26.55
26.18
26.20
380,554
-0.02(-0.08%)
Aug 23, 2012
26.22
26.41
26.07
26.22
369,920
-0.11(-0.42%)
Aug 22, 2012
26.35
26.45
25.97
26.33
684,712
-0.17(-0.64%)
Aug 21, 2012
26.75
26.88
26.42
26.50
584,566
-0.14(-0.53%)
Aug 20, 2012
26.71
26.83
26.56
26.64
285,627
-0.03(-0.11%)
Aug 17, 2012
27.00
27.00
26.60
26.67
1,107,156
-0.39(-1.44%)
Aug 16, 2012
26.90
27.14
26.83
27.06
512,168
+0.16(+0.59%)
Aug 15, 2012
26.83
27.01
26.77
26.90
652,171
+0.08(+0.30%)
Aug 14, 2012
26.86
27.01
26.71
26.82
806,631
-0.04(-0.15%)
Aug 13, 2012
26.64
26.89
26.64
26.86
528,377
+0.01(+0.04%)
Aug 11, 2012
26.71
26.91
26.59
26.85
950,073
+0.00(+0.00%)
Aug 10, 2012
26.71
26.91
26.59
26.85
950,073
+0.13(+0.49%)
Aug 09, 2012
26.52
26.80
26.43
26.72
789,264
+0.17(+0.64%)
Aug 08, 2012
26.33
26.63
26.33
26.55
1,485,794
+0.05(+0.19%)
Aug 07, 2012
26.04
26.53
25.92
26.50
1,851,185
+0.58(+2.24%)
Aug 03, 2012
25.92
25.92
25.92
0
+0.94(+3.76%)
Aug 02, 2012
24.81
25.08
24.58
24.98
899,398
+0.15(+0.60%)
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
.