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, 2019
14.84
14.90
14.50
14.63
2,305,748
-0.18(-1.22%)
Feb 27, 2019
14.93
14.93
14.51
14.81
2,767,309
+0.04(+0.27%)
Feb 26, 2019
15.49
15.56
14.67
14.77
3,952,152
-1.20(-7.51%)
Feb 25, 2019
15.82
16.01
15.74
15.97
927,998
+0.07(+0.44%)
Feb 22, 2019
15.86
15.96
15.73
15.90
638,101
+0.26(+1.66%)
Feb 21, 2019
15.97
15.97
15.64
15.64
1,915,356
-0.34(-2.13%)
Feb 20, 2019
15.79
16.02
15.70
15.98
1,131,584
+0.18(+1.14%)
Feb 19, 2019
15.75
15.80
15.56
15.80
3,459,039
+0.18(+1.15%)
Feb 15, 2019
15.62
15.62
15.62
0
+0.22(+1.43%)
Feb 14, 2019
15.36
15.74
15.34
15.40
1,083,016
+0.08(+0.52%)
Feb 13, 2019
15.52
15.71
15.18
15.32
1,903,146
-0.19(-1.23%)
Feb 12, 2019
15.37
15.69
15.28
15.51
1,708,994
+0.35(+2.31%)
Feb 11, 2019
14.72
15.27
14.72
15.16
856,640
+0.21(+1.40%)
Feb 08, 2019
15.00
15.01
14.58
14.95
1,167,082
+0.08(+0.54%)
Feb 07, 2019
15.49
15.50
14.84
14.87
1,488,635
-0.62(-4.00%)
Feb 06, 2019
15.61
15.71
15.48
15.49
1,100,923
-0.15(-0.96%)
Feb 05, 2019
15.66
15.70
15.52
15.64
984,306
+0.00(+0.00%)
Feb 04, 2019
15.56
15.84
15.55
15.64
933,395
+0.00(+0.00%)
Feb 01, 2019
15.77
15.96
15.54
15.64
1,735,208
+0.05(+0.32%)
Jan 31, 2019
15.61
15.79
15.53
15.59
1,814,750
+0.00(+0.00%)
Jan 30, 2019
15.66
15.83
15.57
15.59
1,863,941
+0.01(+0.06%)
Jan 29, 2019
15.67
15.73
15.54
15.58
2,099,179
+0.01(+0.06%)
Jan 28, 2019
15.73
15.81
15.22
15.57
2,042,710
-0.42(-2.63%)
Jan 25, 2019
15.91
16.21
15.81
15.99
2,457,640
+0.20(+1.27%)
Jan 24, 2019
16.00
16.12
15.77
15.79
2,819,940
-0.09(-0.57%)
Jan 23, 2019
16.40
16.53
15.75
15.88
2,067,214
-0.50(-3.05%)
Jan 22, 2019
16.46
16.47
16.04
16.38
2,369,012
-0.32(-1.92%)
Jan 21, 2019
16.80
16.85
16.58
16.70
789,096
+0.00(+0.00%)
Jan 18, 2019
17.37
17.37
16.53
16.70
5,261,778
-0.75(-4.30%)
Jan 17, 2019
17.50
18.05
17.10
17.45
9,373,118
+1.92(+12.36%)
Jan 16, 2019
15.50
15.73
15.31
15.53
1,729,929
+0.02(+0.13%)
Jan 15, 2019
14.88
15.62
14.88
15.51
3,263,897
+0.70(+4.73%)
Jan 14, 2019
15.29
15.29
14.72
14.81
2,121,220
-0.13(-0.87%)
Jan 11, 2019
15.01
15.02
14.79
14.94
1,135,799
-0.09(-0.60%)
Jan 10, 2019
15.24
15.24
14.92
15.03
3,110,413
-0.26(-1.70%)
Jan 09, 2019
14.98
15.36
14.98
15.29
2,250,156
+0.41(+2.76%)
Jan 08, 2019
14.74
14.98
14.55
14.88
2,232,862
+0.26(+1.78%)
Jan 07, 2019
14.90
14.92
14.32
14.62
2,703,391
-0.18(-1.22%)
Jan 04, 2019
14.55
14.88
14.48
14.80
1,649,101
+0.38(+2.64%)
Jan 03, 2019
14.35
14.62
14.21
14.42
1,535,867
+0.03(+0.21%)
Jan 02, 2019
13.82
14.60
13.48
14.39
1,868,486
+0.28(+1.98%)
Dec 31, 2018
14.11
14.11
14.11
0
+0.11(+0.79%)
Dec 28, 2018
14.07
14.32
13.89
14.00
955,112
-0.10(-0.71%)
Dec 27, 2018
13.58
14.11
13.53
14.10
1,745,691
+0.72(+5.38%)
Dec 24, 2018
13.38
13.38
13.38
0
-0.28(-2.05%)
Dec 21, 2018
14.21
14.27
13.49
13.66
4,051,441
-0.61(-4.27%)
Dec 20, 2018
14.40
14.65
14.20
14.27
2,841,873
-0.25(-1.72%)
Dec 19, 2018
14.95
15.24
14.44
14.52
2,584,798
-0.32(-2.16%)
Dec 18, 2018
14.70
15.14
14.65
14.84
2,899,405
+0.09(+0.61%)
Dec 17, 2018
15.21
15.33
14.62
14.75
1,578,358
-0.62(-4.03%)
Dec 14, 2018
15.38
15.56
15.24
15.37
2,150,437
-0.19(-1.22%)
Dec 13, 2018
15.56
15.86
15.34
15.56
1,901,821
+0.23(+1.50%)
Dec 12, 2018
15.55
16.05
15.27
15.33
2,747,157
-0.07(-0.45%)
Dec 11, 2018
15.97
16.12
15.39
15.40
1,562,582
-0.35(-2.22%)
Dec 10, 2018
16.05
16.15
15.50
15.75
1,614,626
-0.38(-2.36%)
Dec 07, 2018
16.27
16.75
16.10
16.13
1,998,700
+0.24(+1.51%)
Dec 06, 2018
16.40
16.46
15.71
15.89
2,795,155
-0.90(-5.36%)
Dec 05, 2018
16.84
16.90
16.55
16.79
923,564
-0.03(-0.18%)
Dec 04, 2018
16.78
16.94
16.61
16.82
1,967,761
-0.05(-0.30%)
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
.