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, 2019
9.160
9.250
8.990
9.200
2,073,634
+0.00(+0.00%)
Oct 30, 2019
9.360
9.450
9.180
9.200
1,082,104
-0.23(-2.44%)
Oct 29, 2019
9.230
9.470
9.180
9.430
1,686,599
+0.12(+1.29%)
Oct 28, 2019
9.310
9.460
9.250
9.310
2,454,180
+0.01(+0.11%)
Oct 25, 2019
8.940
9.400
8.910
9.300
2,831,907
+0.41(+4.61%)
Oct 24, 2019
9.370
9.480
8.760
8.890
3,912,609
-0.63(-6.62%)
Oct 23, 2019
9.350
9.550
9.160
9.520
1,781,618
+0.13(+1.38%)
Oct 22, 2019
9.180
9.690
9.170
9.390
1,321,034
+0.23(+2.51%)
Oct 21, 2019
8.980
9.240
8.980
9.160
1,113,827
+0.16(+1.78%)
Oct 18, 2019
9.080
9.130
8.800
9.000
1,394,494
-0.07(-0.77%)
Oct 17, 2019
9.110
9.200
9.020
9.070
581,291
-0.03(-0.33%)
Oct 16, 2019
9.130
9.230
9.020
9.100
1,646,105
-0.06(-0.66%)
Oct 15, 2019
9.050
9.160
8.920
9.160
3,060,600
+0.14(+1.55%)
Oct 11, 2019
9.020
9.020
9.020
0
+0.22(+2.50%)
Oct 10, 2019
8.800
8.880
8.750
8.800
1,440,549
+0.06(+0.69%)
Oct 09, 2019
8.850
8.890
8.590
8.740
1,346,479
+0.01(+0.11%)
Oct 08, 2019
9.180
9.180
8.720
8.730
2,740,802
-0.45(-4.90%)
Oct 07, 2019
9.100
9.220
8.960
9.180
1,486,656
+0.06(+0.66%)
Oct 04, 2019
9.100
9.210
9.070
9.120
1,591,777
+0.07(+0.77%)
Oct 03, 2019
8.690
9.070
8.610
9.050
1,797,017
+0.35(+4.02%)
Oct 02, 2019
8.870
8.870
8.560
8.700
2,128,485
-0.21(-2.36%)
Oct 01, 2019
9.320
9.470
8.890
8.910
2,213,315
-0.41(-4.40%)
Sep 30, 2019
9.520
9.650
9.280
9.320
1,793,737
-0.22(-2.31%)
Sep 27, 2019
9.610
9.690
9.510
9.540
1,720,178
-0.11(-1.14%)
Sep 26, 2019
9.560
9.690
9.530
9.650
3,328,408
+0.04(+0.42%)
Sep 25, 2019
9.530
9.680
9.500
9.610
1,138,202
+0.01(+0.10%)
Sep 24, 2019
9.680
9.680
9.480
9.600
1,117,107
-0.07(-0.72%)
Sep 23, 2019
9.850
9.890
9.620
9.670
1,639,609
-0.17(-1.73%)
Sep 20, 2019
9.820
10.01
9.760
9.840
14,388,814
+0.08(+0.82%)
Sep 19, 2019
9.810
9.870
9.700
9.760
1,791,880
+0.01(+0.10%)
Sep 18, 2019
9.920
9.990
9.700
9.750
2,603,960
-0.28(-2.79%)
Sep 17, 2019
10.11
10.15
9.830
10.03
2,213,988
-0.04(-0.40%)
Sep 16, 2019
10.15
10.21
9.880
10.07
3,808,083
+0.64(+6.79%)
Sep 13, 2019
9.350
9.490
9.330
9.430
1,696,083
+0.12(+1.29%)
Sep 12, 2019
9.100
9.390
8.990
9.310
2,570,419
+0.08(+0.87%)
Sep 11, 2019
9.430
9.470
9.140
9.230
1,711,157
-0.15(-1.60%)
Sep 10, 2019
9.160
9.450
9.160
9.380
2,467,697
+0.32(+3.53%)
Sep 09, 2019
8.980
9.310
8.850
9.060
3,174,179
+0.03(+0.33%)
Sep 06, 2019
8.910
9.030
8.780
9.030
921,604
+0.05(+0.56%)
Sep 05, 2019
8.940
9.080
8.890
8.980
916,269
+0.11(+1.24%)
Sep 04, 2019
9.050
9.060
8.850
8.870
1,037,686
-0.03(-0.34%)
Sep 03, 2019
8.760
8.930
8.610
8.900
1,902,987
+0.01(+0.11%)
Aug 30, 2019
8.890
8.890
8.890
0
-0.13(-1.44%)
Aug 29, 2019
9.000
9.140
8.950
9.020
1,466,570
+0.12(+1.35%)
Aug 28, 2019
8.940
9.050
8.850
8.900
1,526,466
+0.04(+0.45%)
Aug 27, 2019
8.960
9.040
8.840
8.860
1,839,588
-0.05(-0.56%)
Aug 26, 2019
9.130
9.240
8.830
8.910
1,881,991
-0.07(-0.78%)
Aug 23, 2019
9.170
9.210
8.920
8.980
2,298,325
-0.29(-3.13%)
Aug 22, 2019
9.350
9.370
9.180
9.270
1,306,791
+0.02(+0.22%)
Aug 21, 2019
9.350
9.530
9.160
9.250
2,811,701
+0.01(+0.11%)
Aug 20, 2019
9.270
9.350
9.150
9.240
1,697,409
+0.02(+0.22%)
Aug 19, 2019
8.920
9.310
8.920
9.220
1,867,772
+0.45(+5.13%)
Aug 16, 2019
8.710
8.790
8.580
8.770
1,119,875
+0.13(+1.50%)
Aug 15, 2019
8.580
8.710
8.480
8.640
2,331,908
+0.09(+1.05%)
Aug 14, 2019
8.780
8.780
8.490
8.550
2,111,075
-0.40(-4.47%)
Aug 13, 2019
8.840
9.080
8.710
8.950
1,446,887
+0.10(+1.13%)
Aug 12, 2019
8.980
9.020
8.820
8.850
1,088,954
-0.10(-1.12%)
Aug 09, 2019
9.280
9.280
8.940
8.950
2,177,438
-0.24(-2.61%)
Aug 08, 2019
9.110
9.250
9.070
9.190
2,220,388
+0.09(+0.99%)
Aug 07, 2019
9.120
9.190
8.830
9.100
2,324,120
-0.11(-1.19%)
Aug 06, 2019
9.490
9.560
9.050
9.210
5,050,092
-0.42(-4.36%)
Aug 02, 2019
9.630
9.630
9.630
0
-0.16(-1.63%)
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
.