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 (%)
Dec 31, 2020
6.300
6.300
6.300
0
-0.08(-1.25%)
Dec 30, 2020
6.370
6.550
6.350
6.380
1,215,586
+0.01(+0.16%)
Dec 29, 2020
6.210
6.420
6.210
6.370
2,008,127
+0.10(+1.59%)
Dec 24, 2020
6.270
6.270
6.270
0
+0.01(+0.16%)
Dec 23, 2020
6.020
6.260
6.000
6.260
1,895,849
+0.25(+4.16%)
Dec 22, 2020
6.090
6.110
5.970
6.010
1,752,519
-0.11(-1.80%)
Dec 21, 2020
5.600
6.140
5.600
6.120
2,035,488
-0.18(-2.86%)
Dec 18, 2020
6.210
6.420
6.200
6.300
1,634,904
+0.06(+0.96%)
Dec 17, 2020
6.250
6.270
6.070
6.240
1,576,379
+0.03(+0.48%)
Dec 16, 2020
6.400
6.470
6.080
6.210
3,041,069
-0.25(-3.87%)
Dec 15, 2020
6.500
6.570
6.310
6.460
3,560,348
-0.01(-0.15%)
Dec 14, 2020
6.620
6.690
6.380
6.470
2,104,405
-0.04(-0.61%)
Dec 11, 2020
6.600
6.640
6.380
6.510
1,711,700
+0.00(+0.00%)
Dec 10, 2020
6.250
6.530
6.180
6.510
3,217,398
+0.31(+5.00%)
Dec 09, 2020
6.250
6.340
6.080
6.200
2,440,167
+0.05(+0.81%)
Dec 08, 2020
5.850
6.180
5.840
6.150
2,318,658
+0.23(+3.89%)
Dec 07, 2020
5.800
6.030
5.700
5.920
2,435,872
+0.03(+0.51%)
Dec 04, 2020
5.710
5.920
5.700
5.890
2,339,535
+0.30(+5.37%)
Dec 03, 2020
5.520
5.680
5.420
5.590
1,854,528
+0.09(+1.64%)
Dec 02, 2020
5.200
5.650
5.180
5.500
2,756,659
+0.25(+4.76%)
Dec 01, 2020
5.340
5.470
5.200
5.250
1,766,951
-0.02(-0.38%)
Nov 30, 2020
5.550
5.580
5.260
5.270
2,349,707
-0.44(-7.71%)
Nov 27, 2020
5.630
5.720
5.570
5.710
1,584,452
+0.05(+0.88%)
Nov 26, 2020
5.600
5.740
5.580
5.660
932,369
-0.04(-0.70%)
Nov 25, 2020
5.780
5.780
5.570
5.700
2,360,847
-0.08(-1.38%)
Nov 24, 2020
5.610
5.890
5.600
5.780
4,018,068
+0.28(+5.09%)
Nov 23, 2020
5.010
5.500
5.010
5.500
3,283,140
+0.53(+10.66%)
Nov 20, 2020
4.870
5.020
4.780
4.970
1,637,102
+0.12(+2.47%)
Nov 19, 2020
4.800
4.890
4.770
4.850
2,046,828
-0.03(-0.61%)
Nov 18, 2020
5.010
5.150
4.870
4.880
3,482,978
-0.04(-0.81%)
Nov 17, 2020
4.670
4.940
4.630
4.920
3,963,811
+0.18(+3.80%)
Nov 16, 2020
4.640
4.760
4.640
4.740
1,830,852
+0.24(+5.33%)
Nov 13, 2020
4.270
4.520
4.270
4.500
1,781,608
+0.20(+4.65%)
Nov 12, 2020
4.490
4.580
4.250
4.300
2,479,751
-0.28(-6.11%)
Nov 11, 2020
4.570
4.650
4.550
4.580
1,555,192
+0.06(+1.33%)
Nov 10, 2020
4.450
4.580
4.340
4.520
2,439,750
+0.06(+1.35%)
Nov 09, 2020
3.930
4.530
3.930
4.460
6,170,735
+0.79(+21.53%)
Nov 06, 2020
3.670
3.780
3.670
3.670
1,611,775
-0.08(-2.13%)
Nov 05, 2020
3.800
3.850
3.710
3.750
2,012,371
-0.01(-0.27%)
Nov 04, 2020
3.740
3.800
3.580
3.760
3,185,025
+0.05(+1.35%)
Nov 03, 2020
3.620
3.740
3.610
3.710
1,891,770
+0.16(+4.51%)
Nov 02, 2020
3.480
3.580
3.420
3.550
2,754,439
+0.12(+3.50%)
Oct 30, 2020
3.460
3.480
3.330
3.430
6,093,626
-0.07(-2.00%)
Oct 29, 2020
3.370
3.510
3.280
3.500
14,344,148
-0.07(-1.96%)
Oct 28, 2020
3.680
3.700
3.540
3.570
15,405,464
-0.24(-6.30%)
Oct 27, 2020
3.590
3.840
3.580
3.810
5,218,969
+0.26(+7.32%)
Oct 26, 2020
3.600
3.630
3.320
3.550
12,452,823
+0.38(+11.99%)
Oct 23, 2020
3.200
3.260
3.140
3.170
2,203,466
+0.01(+0.32%)
Oct 22, 2020
3.060
3.180
3.050
3.160
1,530,200
+0.11(+3.61%)
Oct 21, 2020
3.120
3.170
3.040
3.050
1,473,895
-0.09(-2.87%)
Oct 20, 2020
3.100
3.180
3.070
3.140
1,143,287
+0.04(+1.29%)
Oct 19, 2020
3.140
3.240
3.080
3.100
1,810,531
-0.02(-0.64%)
Oct 16, 2020
3.150
3.240
3.100
3.120
2,423,520
-0.07(-2.19%)
Oct 15, 2020
3.160
3.270
3.150
3.190
1,952,116
-0.06(-1.85%)
Oct 14, 2020
3.320
3.370
3.220
3.250
1,992,729
-0.04(-1.22%)
Oct 13, 2020
3.320
3.370
3.280
3.290
2,647,175
-0.08(-2.37%)
Oct 09, 2020
3.370
3.370
3.370
0
+0.00(+0.00%)
Oct 08, 2020
3.200
3.410
3.170
3.370
2,598,905
+0.22(+6.98%)
Oct 07, 2020
3.120
3.180
3.110
3.150
2,111,260
+0.04(+1.29%)
Oct 06, 2020
3.190
3.220
3.060
3.110
2,180,527
-0.01(-0.32%)
Oct 05, 2020
3.130
3.180
3.020
3.120
1,810,600
+0.07(+2.30%)
Oct 02, 2020
2.870
3.070
2.850
3.050
3,018,110
+0.09(+3.04%)
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
.