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 (%)
Feb 28, 2017
15.83
15.91
15.77
15.80
1,320,619
-0.04(-0.25%)
Feb 27, 2017
15.58
15.97
15.31
15.84
2,032,102
+0.34(+2.19%)
Feb 24, 2017
16.31
16.31
15.46
15.50
2,566,373
-0.90(-5.49%)
Feb 23, 2017
16.29
16.40
16.17
16.40
2,167,635
+0.24(+1.49%)
Feb 22, 2017
16.39
16.43
16.12
16.16
1,287,632
-0.33(-2.00%)
Feb 21, 2017
16.40
16.51
16.33
16.49
1,679,433
+0.14(+0.86%)
Feb 17, 2017
16.35
16.35
16.35
0
+0.05(+0.31%)
Feb 16, 2017
16.15
16.30
16.03
16.30
942,520
+0.19(+1.18%)
Feb 15, 2017
15.95
16.15
15.91
16.11
846,449
+0.14(+0.88%)
Feb 14, 2017
15.93
15.97
15.71
15.97
2,609,145
+0.06(+0.38%)
Feb 13, 2017
15.90
15.92
15.68
15.91
630,512
+0.02(+0.13%)
Feb 10, 2017
16.00
16.08
15.82
15.89
1,449,641
+0.03(+0.19%)
Feb 09, 2017
15.90
16.02
15.78
15.86
955,240
+0.08(+0.51%)
Feb 08, 2017
15.70
15.83
15.49
15.78
1,176,701
+0.05(+0.32%)
Feb 07, 2017
15.80
15.89
15.60
15.73
1,130,839
-0.12(-0.76%)
Feb 06, 2017
16.45
16.46
15.81
15.85
1,484,732
-0.55(-3.35%)
Feb 03, 2017
16.38
16.47
16.25
16.40
720,199
-0.01(-0.06%)
Feb 02, 2017
16.58
16.60
16.36
16.41
598,116
-0.18(-1.08%)
Feb 01, 2017
16.89
16.89
16.34
16.59
1,227,530
-0.20(-1.19%)
Jan 31, 2017
16.69
16.81
16.57
16.79
871,183
+0.10(+0.60%)
Jan 30, 2017
16.81
16.87
16.56
16.69
903,745
-0.22(-1.30%)
Jan 27, 2017
17.14
17.17
16.79
16.91
847,176
-0.24(-1.40%)
Jan 26, 2017
17.31
17.40
17.12
17.15
1,124,798
-0.16(-0.92%)
Jan 25, 2017
17.07
17.42
17.01
17.31
1,846,430
+0.05(+0.29%)
Jan 24, 2017
16.35
17.28
16.30
17.26
2,438,339
+0.98(+6.02%)
Jan 23, 2017
16.53
16.54
16.22
16.28
1,456,395
-0.07(-0.43%)
Jan 20, 2017
16.20
16.42
16.20
16.35
1,778,465
+0.25(+1.55%)
Jan 19, 2017
16.00
16.16
16.00
16.10
928,493
+0.13(+0.81%)
Jan 18, 2017
16.14
16.27
15.93
15.97
2,076,532
-0.27(-1.66%)
Jan 17, 2017
16.46
16.47
16.19
16.24
894,135
-0.07(-0.43%)
Jan 16, 2017
16.41
16.42
16.20
16.31
275,265
-0.10(-0.61%)
Jan 13, 2017
16.14
16.45
16.06
16.41
707,985
+0.28(+1.74%)
Jan 12, 2017
16.43
16.44
16.02
16.13
1,213,819
-0.04(-0.25%)
Jan 11, 2017
16.14
16.18
15.98
16.17
598,347
+0.14(+0.87%)
Jan 10, 2017
16.15
16.24
16.01
16.03
585,146
-0.11(-0.68%)
Jan 09, 2017
16.15
16.36
16.02
16.14
751,970
-0.09(-0.55%)
Jan 06, 2017
16.49
16.49
16.16
16.23
1,358,808
-0.25(-1.52%)
Jan 05, 2017
16.63
16.70
16.45
16.48
1,130,803
-0.15(-0.90%)
Jan 04, 2017
16.63
16.64
16.34
16.63
1,388,120
+0.10(+0.60%)
Jan 03, 2017
16.46
16.75
16.35
16.53
743,664
+0.24(+1.47%)
Dec 30, 2016
16.29
16.29
16.29
0
-0.03(-0.18%)
Dec 29, 2016
16.31
16.42
16.25
16.32
506,752
-0.01(-0.06%)
Dec 28, 2016
16.37
16.45
16.25
16.33
1,252,868
-0.05(-0.31%)
Dec 23, 2016
16.38
16.38
16.38
0
-0.14(-0.85%)
Dec 22, 2016
16.52
16.63
16.47
16.52
790,137
+0.01(+0.06%)
Dec 21, 2016
16.60
16.74
16.47
16.51
694,052
+0.06(+0.36%)
Dec 20, 2016
16.75
16.75
16.41
16.45
676,108
-0.20(-1.20%)
Dec 19, 2016
16.59
16.89
16.55
16.65
927,182
-0.08(-0.48%)
Dec 16, 2016
16.50
16.80
16.30
16.73
3,143,170
+0.46(+2.83%)
Dec 15, 2016
16.13
16.46
16.13
16.27
1,801,606
+0.09(+0.56%)
Dec 14, 2016
16.74
16.74
16.12
16.18
1,426,073
-0.50(-3.00%)
Dec 13, 2016
17.19
17.35
16.68
16.68
2,260,294
-0.22(-1.30%)
Dec 12, 2016
16.74
17.03
16.70
16.90
4,985,744
+0.68(+4.19%)
Dec 09, 2016
16.12
16.32
16.09
16.22
1,277,524
+0.13(+0.81%)
Dec 08, 2016
16.17
16.23
16.04
16.09
2,260,561
-0.05(-0.31%)
Dec 07, 2016
15.91
16.30
15.86
16.14
2,002,006
+0.09(+0.56%)
Dec 06, 2016
16.03
16.16
16.00
16.05
2,150,829
-0.14(-0.86%)
Dec 05, 2016
16.15
16.21
15.96
16.19
6,972,642
+0.33(+2.08%)
Dec 02, 2016
15.80
15.99
15.75
15.86
1,614,289
+0.09(+0.57%)
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
.