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, 2018
18.64
19.13
18.50
18.61
1,990,137
+0.15(+0.81%)
Oct 30, 2018
18.17
18.51
18.08
18.46
1,963,386
+0.19(+1.04%)
Oct 29, 2018
18.59
18.88
18.05
18.27
1,764,048
-0.42(-2.25%)
Oct 26, 2018
18.70
18.77
18.32
18.69
2,024,226
-0.13(-0.69%)
Oct 25, 2018
19.01
19.39
18.29
18.82
2,095,566
+0.07(+0.37%)
Oct 24, 2018
19.69
19.79
18.63
18.75
1,916,202
-0.89(-4.53%)
Oct 23, 2018
19.77
19.86
19.41
19.64
2,737,558
-0.40(-2.00%)
Oct 22, 2018
20.04
20.11
19.81
20.04
1,197,138
-0.04(-0.20%)
Oct 19, 2018
19.77
20.14
19.77
20.08
1,136,970
+0.21(+1.06%)
Oct 18, 2018
19.52
19.95
19.48
19.87
2,241,947
+0.04(+0.20%)
Oct 17, 2018
20.27
20.28
19.58
19.83
2,576,802
-0.58(-2.84%)
Oct 16, 2018
19.96
20.43
19.73
20.41
1,351,226
+0.44(+2.20%)
Oct 15, 2018
20.27
20.27
19.79
19.97
1,371,273
-0.28(-1.38%)
Oct 12, 2018
20.15
20.44
19.90
20.25
2,015,691
+0.32(+1.61%)
Oct 11, 2018
20.01
20.29
19.82
19.93
2,415,423
-0.52(-2.54%)
Oct 10, 2018
21.04
21.04
20.30
20.45
2,300,109
-0.59(-2.80%)
Oct 09, 2018
20.98
21.22
20.68
21.04
1,355,408
+0.07(+0.33%)
Oct 05, 2018
20.97
20.97
20.97
0
-0.24(-1.13%)
Oct 04, 2018
20.65
21.49
20.58
21.21
2,193,217
+0.54(+2.61%)
Oct 03, 2018
20.62
21.01
20.58
20.67
2,466,804
+0.10(+0.49%)
Oct 02, 2018
21.22
21.22
20.29
20.57
3,216,653
-0.64(-3.02%)
Oct 01, 2018
21.34
21.48
20.10
21.21
4,242,101
-1.47(-6.48%)
Sep 28, 2018
22.78
22.87
22.52
22.68
1,405,532
-0.14(-0.61%)
Sep 27, 2018
22.58
22.99
22.58
22.82
996,018
+0.37(+1.65%)
Sep 26, 2018
22.27
22.62
22.12
22.45
1,248,570
+0.05(+0.22%)
Sep 25, 2018
22.69
22.75
22.21
22.40
801,890
-0.10(-0.44%)
Sep 24, 2018
21.80
22.76
21.79
22.50
1,354,533
+0.78(+3.59%)
Sep 21, 2018
21.38
21.82
21.29
21.72
1,592,485
+0.50(+2.36%)
Sep 20, 2018
21.91
22.06
21.11
21.22
1,304,154
-0.60(-2.75%)
Sep 19, 2018
21.96
22.49
21.77
21.82
1,254,224
-0.11(-0.50%)
Sep 18, 2018
21.67
21.95
21.46
21.93
629,740
+0.39(+1.81%)
Sep 17, 2018
21.24
21.64
21.21
21.54
608,254
+0.31(+1.46%)
Sep 14, 2018
21.19
21.42
21.04
21.23
505,609
+0.02(+0.09%)
Sep 13, 2018
21.26
21.40
21.08
21.21
604,241
-0.04(-0.19%)
Sep 12, 2018
21.71
21.71
21.22
21.25
890,833
-0.23(-1.07%)
Sep 11, 2018
21.43
21.62
21.27
21.48
908,025
+0.01(+0.05%)
Sep 10, 2018
21.90
22.10
21.47
21.47
682,322
-0.47(-2.14%)
Sep 07, 2018
21.60
21.96
21.32
21.94
1,164,470
+0.24(+1.11%)
Sep 06, 2018
21.82
21.93
21.64
21.70
919,402
-0.20(-0.91%)
Sep 05, 2018
21.72
22.04
21.57
21.90
924,570
+0.11(+0.50%)
Sep 04, 2018
21.68
21.87
21.40
21.79
947,231
+0.21(+0.97%)
Aug 31, 2018
21.58
21.58
21.58
0
-0.04(-0.19%)
Aug 30, 2018
21.60
21.71
21.10
21.62
827,412
-0.01(-0.05%)
Aug 29, 2018
21.71
21.92
21.58
21.63
566,895
-0.20(-0.92%)
Aug 28, 2018
21.96
22.39
21.81
21.83
866,754
-0.08(-0.37%)
Aug 27, 2018
21.59
21.99
21.59
21.91
784,469
+0.40(+1.86%)
Aug 24, 2018
21.47
21.72
21.38
21.51
700,674
+0.05(+0.23%)
Aug 23, 2018
21.40
21.48
21.27
21.46
516,972
+0.05(+0.23%)
Aug 22, 2018
21.53
21.65
21.34
21.41
868,315
+0.18(+0.85%)
Aug 21, 2018
21.96
22.02
21.21
21.23
742,397
-0.56(-2.57%)
Aug 20, 2018
22.01
22.10
21.75
21.79
600,477
-0.21(-0.95%)
Aug 17, 2018
21.81
22.05
21.64
22.00
587,000
+0.27(+1.24%)
Aug 16, 2018
21.71
21.98
21.70
21.73
868,350
+0.18(+0.84%)
Aug 15, 2018
22.00
22.01
21.40
21.55
939,476
-0.62(-2.80%)
Aug 14, 2018
22.20
22.43
22.00
22.17
799,264
+0.00(+0.00%)
Aug 13, 2018
21.87
22.26
21.80
22.17
965,492
+0.34(+1.56%)
Aug 10, 2018
21.72
22.03
21.60
21.83
807,837
+0.03(+0.14%)
Aug 09, 2018
21.51
22.17
21.49
21.80
994,147
+0.27(+1.25%)
Aug 08, 2018
21.39
21.77
21.27
21.53
1,367,782
+0.11(+0.51%)
Aug 07, 2018
21.97
21.97
21.39
21.42
1,615,834
-0.34(-1.56%)
Aug 03, 2018
21.76
21.76
21.76
0
-0.17(-0.78%)
Aug 02, 2018
21.91
22.08
21.58
21.93
1,567,900
-0.16(-0.72%)
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
.