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, 2016
15.46
15.88
15.41
15.77
2,923,864
+1.07(+7.28%)
Nov 29, 2016
14.64
14.75
14.57
14.70
969,215
-0.14(-0.94%)
Nov 28, 2016
14.79
14.90
14.66
14.84
1,134,048
+0.17(+1.16%)
Nov 25, 2016
14.78
14.85
14.60
14.67
770,953
-0.30(-2.00%)
Nov 24, 2016
14.96
15.04
14.93
14.97
208,901
-0.02(-0.13%)
Nov 23, 2016
14.86
15.06
14.83
14.99
742,754
+0.02(+0.13%)
Nov 22, 2016
14.80
14.99
14.70
14.97
906,723
+0.22(+1.49%)
Nov 21, 2016
14.54
14.75
14.48
14.75
874,170
+0.34(+2.36%)
Nov 18, 2016
14.37
14.45
14.28
14.41
763,082
+0.06(+0.42%)
Nov 17, 2016
14.36
14.46
14.27
14.35
1,028,995
+0.10(+0.70%)
Nov 16, 2016
14.33
14.40
14.13
14.25
864,904
-0.18(-1.25%)
Nov 15, 2016
14.35
14.71
14.32
14.43
1,059,872
+0.08(+0.56%)
Nov 14, 2016
14.26
14.35
14.15
14.35
904,085
+0.00(+0.00%)
Nov 11, 2016
14.27
14.35
14.05
14.35
1,790,940
+0.02(+0.14%)
Nov 10, 2016
14.20
14.36
14.15
14.33
1,028,735
+0.12(+0.84%)
Nov 09, 2016
14.05
14.21
13.93
14.21
1,235,619
+0.13(+0.92%)
Nov 08, 2016
14.20
14.30
13.96
14.08
1,267,717
-0.13(-0.91%)
Nov 07, 2016
14.38
14.38
14.13
14.21
778,107
+0.13(+0.92%)
Nov 04, 2016
14.10
14.31
13.92
14.08
1,247,699
-0.05(-0.35%)
Nov 03, 2016
14.19
14.38
14.08
14.13
837,577
-0.06(-0.42%)
Nov 02, 2016
14.28
14.31
14.07
14.19
1,083,357
-0.26(-1.80%)
Nov 01, 2016
14.46
14.58
14.25
14.45
988,701
+0.02(+0.14%)
Oct 31, 2016
14.63
14.68
14.20
14.43
1,443,273
-0.27(-1.84%)
Oct 28, 2016
14.88
14.88
14.60
14.70
2,040,861
-0.21(-1.41%)
Oct 27, 2016
15.30
15.40
14.77
14.91
3,130,113
-0.35(-2.29%)
Oct 26, 2016
15.30
15.37
15.08
15.26
1,731,046
-0.13(-0.84%)
Oct 25, 2016
15.84
15.95
15.33
15.39
1,677,271
-0.50(-3.15%)
Oct 24, 2016
15.92
15.99
15.72
15.89
955,529
-0.04(-0.25%)
Oct 21, 2016
15.85
16.08
15.76
15.93
1,032,727
+0.07(+0.44%)
Oct 20, 2016
15.80
16.04
15.66
15.86
951,151
-0.03(-0.19%)
Oct 19, 2016
15.84
15.97
15.66
15.89
1,179,127
+0.19(+1.21%)
Oct 18, 2016
15.75
15.87
15.69
15.70
733,113
+0.06(+0.38%)
Oct 17, 2016
15.88
15.91
15.56
15.64
2,662,449
-0.25(-1.57%)
Oct 14, 2016
15.94
15.99
15.80
15.89
1,148,011
+0.02(+0.13%)
Oct 13, 2016
15.80
16.00
15.55
15.87
1,126,464
-0.08(-0.50%)
Oct 12, 2016
16.33
16.33
15.91
15.95
1,158,562
-0.42(-2.57%)
Oct 11, 2016
16.69
16.69
16.30
16.37
923,638
-0.20(-1.21%)
Oct 07, 2016
16.57
16.57
16.57
0
-0.08(-0.48%)
Oct 06, 2016
16.83
16.88
16.63
16.65
577,323
-0.15(-0.89%)
Oct 05, 2016
16.27
16.93
16.24
16.80
1,246,684
+0.71(+4.41%)
Oct 04, 2016
16.11
16.21
15.90
16.09
752,564
+0.03(+0.19%)
Oct 03, 2016
16.22
16.22
15.83
16.06
523,106
-0.01(-0.06%)
Sep 30, 2016
16.16
16.26
15.78
16.07
1,081,580
-0.01(-0.06%)
Sep 29, 2016
16.10
16.49
16.06
16.08
1,777,036
+0.02(+0.12%)
Sep 28, 2016
15.33
16.09
15.12
16.06
1,904,890
+0.83(+5.45%)
Sep 27, 2016
15.30
15.41
15.06
15.23
662,287
-0.18(-1.17%)
Sep 26, 2016
15.58
15.58
15.34
15.41
524,926
-0.12(-0.77%)
Sep 23, 2016
15.81
15.91
15.47
15.53
541,348
-0.30(-1.90%)
Sep 22, 2016
15.92
15.95
15.70
15.83
694,647
+0.07(+0.44%)
Sep 21, 2016
15.70
15.76
15.45
15.76
793,495
+0.33(+2.14%)
Sep 20, 2016
15.45
15.62
15.41
15.43
798,067
-0.13(-0.84%)
Sep 19, 2016
15.74
15.75
15.45
15.56
894,113
-0.05(-0.32%)
Sep 16, 2016
15.55
15.62
15.38
15.61
1,430,309
-0.02(-0.13%)
Sep 15, 2016
15.39
15.67
15.36
15.63
616,743
+0.29(+1.89%)
Sep 14, 2016
15.27
15.58
15.20
15.34
717,254
+0.04(+0.26%)
Sep 13, 2016
15.70
15.71
15.30
15.30
991,340
-0.61(-3.83%)
Sep 12, 2016
15.92
16.12
15.73
15.91
802,715
-0.11(-0.69%)
Sep 09, 2016
16.27
16.27
16.00
16.02
1,005,078
-0.42(-2.55%)
Sep 08, 2016
16.35
16.48
16.10
16.44
1,126,789
+0.22(+1.36%)
Sep 07, 2016
16.27
16.47
16.21
16.22
474,103
-0.02(-0.12%)
Sep 06, 2016
16.40
16.40
16.04
16.24
799,647
-0.15(-0.92%)
Sep 02, 2016
16.39
16.39
16.39
0
+0.26(+1.61%)
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
.