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 (%)
Nov 30, 2010
24.57
24.66
24.44
24.47
2,844,423
-0.10(-0.41%)
Nov 29, 2010
25.22
25.39
24.48
24.57
3,727,700
-0.95(-3.72%)
Nov 26, 2010
25.30
25.54
25.20
25.52
5,491,393
+0.14(+0.55%)
Nov 25, 2010
25.25
25.38
25.21
25.38
395,894
-0.07(-0.28%)
Nov 24, 2010
25.48
25.65
25.40
25.45
1,622,781
+0.09(+0.35%)
Nov 23, 2010
25.60
25.60
25.31
25.36
1,606,792
-0.36(-1.40%)
Nov 22, 2010
25.90
25.90
25.55
25.72
1,658,560
-0.07(-0.27%)
Nov 19, 2010
25.34
25.79
25.34
25.79
793,931
+0.35(+1.38%)
Nov 18, 2010
25.39
25.45
25.31
25.44
692,751
+0.27(+1.07%)
Nov 17, 2010
25.13
25.31
25.06
25.17
566,187
-0.03(-0.12%)
Nov 16, 2010
25.65
25.65
25.07
25.20
1,008,965
-0.46(-1.79%)
Nov 15, 2010
25.57
25.78
25.51
25.66
822,741
+0.13(+0.51%)
Nov 12, 2010
25.80
25.80
25.35
25.53
945,803
-0.29(-1.12%)
Nov 11, 2010
25.92
25.92
25.76
25.82
368,317
-0.08(-0.31%)
Nov 10, 2010
26.00
26.00
25.72
25.90
833,297
-0.17(-0.65%)
Nov 09, 2010
26.15
26.37
26.00
26.07
1,143,605
-0.03(-0.11%)
Nov 08, 2010
25.96
26.11
25.80
26.10
1,320,425
+0.32(+1.24%)
Nov 05, 2010
26.03
26.03
25.75
25.78
831,578
-0.26(-1.00%)
Nov 04, 2010
25.75
26.17
25.72
26.04
2,283,828
+0.49(+1.92%)
Nov 03, 2010
25.47
25.56
25.22
25.55
770,285
+0.09(+0.35%)
Nov 02, 2010
25.37
25.60
25.27
25.46
934,728
+0.22(+0.87%)
Nov 01, 2010
25.38
25.46
25.21
25.24
717,455
-0.08(-0.32%)
Oct 29, 2010
25.25
25.34
25.16
25.32
1,738,424
+0.04(+0.16%)
Oct 28, 2010
25.44
25.45
25.19
25.28
1,554,570
-0.03(-0.12%)
Oct 27, 2010
25.25
25.46
25.11
25.31
1,979,383
+0.07(+0.28%)
Oct 25, 2010
25.27
25.51
25.15
25.24
801,628
+0.01(+0.04%)
Oct 22, 2010
25.19
25.24
25.12
25.23
804,539
+0.10(+0.40%)
Oct 21, 2010
25.20
25.26
25.12
25.13
465,225
+0.00(+0.00%)
Oct 20, 2010
25.18
25.30
25.11
25.13
720,524
+0.00(+0.00%)
Oct 19, 2010
25.05
25.27
25.02
25.13
775,831
-0.05(-0.20%)
Oct 18, 2010
25.35
25.39
25.03
25.18
1,190,082
-0.14(-0.55%)
Oct 15, 2010
25.40
25.46
25.29
25.32
598,306
-0.01(-0.04%)
Oct 14, 2010
25.50
25.66
25.25
25.33
675,908
-0.27(-1.05%)
Oct 13, 2010
25.20
25.61
25.16
25.60
1,299,105
+0.51(+2.03%)
Oct 12, 2010
25.32
25.35
25.07
25.09
911,871
-0.22(-0.87%)
Oct 08, 2010
25.30
25.43
25.14
25.31
1,005,844
+0.01(+0.04%)
Oct 07, 2010
25.71
25.73
25.25
25.30
1,092,641
-0.39(-1.52%)
Oct 06, 2010
25.50
25.81
25.40
25.69
889,191
+0.23(+0.90%)
Oct 05, 2010
25.50
25.65
25.41
25.46
1,146,063
+0.02(+0.08%)
Oct 04, 2010
25.09
25.48
25.03
25.44
1,426,078
+0.44(+1.76%)
Oct 01, 2010
25.15
25.19
24.97
25.00
1,182,961
-0.02(-0.08%)
Sep 30, 2010
25.21
25.28
25.02
25.02
1,603,292
-0.10(-0.40%)
Sep 29, 2010
25.17
25.18
25.07
25.12
1,008,468
+0.00(+0.00%)
Sep 28, 2010
25.14
25.17
25.01
25.12
698,331
+0.00(+0.00%)
Sep 27, 2010
25.15
25.20
25.10
25.12
542,106
+0.02(+0.08%)
Sep 24, 2010
25.23
25.28
25.06
25.10
819,011
+0.04(+0.16%)
Sep 23, 2010
25.29
25.29
25.06
25.06
575,634
-0.33(-1.30%)
Sep 22, 2010
25.75
25.85
25.35
25.39
505,390
-0.28(-1.09%)
Sep 21, 2010
26.08
26.08
25.67
25.67
623,823
-0.36(-1.38%)
Sep 20, 2010
25.74
26.14
25.66
26.03
821,948
+0.40(+1.56%)
Sep 17, 2010
26.14
26.14
25.55
25.63
1,710,616
-0.32(-1.23%)
Sep 15, 2010
25.80
26.13
25.68
25.95
1,074,435
+0.15(+0.58%)
Sep 14, 2010
25.90
25.99
25.73
25.80
518,066
-0.19(-0.73%)
Sep 13, 2010
25.90
25.99
25.63
25.99
507,341
+0.27(+1.05%)
Sep 10, 2010
25.38
25.80
25.34
25.72
2,469,911
+0.43(+1.70%)
Sep 09, 2010
25.75
25.81
25.27
25.29
623,815
-0.26(-1.02%)
Sep 08, 2010
25.72
25.98
25.53
25.55
1,427,245
-0.31(-1.20%)
Sep 07, 2010
25.63
25.90
25.57
25.86
727,647
+0.32(+1.25%)
Sep 03, 2010
25.31
25.58
25.24
25.54
1,102,397
+0.30(+1.19%)
Sep 02, 2010
25.13
25.33
25.13
25.24
2,883,872
+0.10(+0.40%)
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
.