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, 2020
6.400
6.540
6.120
6.390
4,830,526
-0.35(-5.19%)
Feb 27, 2020
6.630
6.850
6.310
6.740
2,293,902
-0.41(-5.73%)
Feb 26, 2020
7.450
7.560
7.150
7.150
3,301,898
-0.29(-3.90%)
Feb 25, 2020
7.760
7.760
7.420
7.440
3,716,669
-0.32(-4.12%)
Feb 24, 2020
7.870
7.870
7.560
7.760
2,615,635
-0.30(-3.72%)
Feb 21, 2020
8.240
8.240
8.050
8.060
2,262,583
-0.26(-3.12%)
Feb 20, 2020
8.290
8.340
8.090
8.320
2,028,394
+0.09(+1.09%)
Feb 19, 2020
8.080
8.260
8.070
8.230
2,617,805
+0.15(+1.86%)
Feb 18, 2020
8.230
8.290
8.030
8.080
2,559,585
-0.20(-2.42%)
Feb 14, 2020
8.280
8.280
8.280
0
+0.05(+0.61%)
Feb 13, 2020
8.280
8.360
8.190
8.230
1,156,337
-0.06(-0.72%)
Feb 12, 2020
8.350
8.450
8.210
8.290
3,854,896
+0.08(+0.97%)
Feb 11, 2020
8.300
8.390
8.180
8.210
3,568,407
+0.00(+0.00%)
Feb 10, 2020
8.420
8.420
8.150
8.210
2,614,134
-0.26(-3.07%)
Feb 07, 2020
8.610
8.660
8.400
8.470
1,886,583
-0.22(-2.53%)
Feb 06, 2020
8.880
8.910
8.600
8.690
1,965,923
-0.24(-2.69%)
Feb 05, 2020
8.630
8.960
8.590
8.930
1,373,227
+0.42(+4.94%)
Feb 04, 2020
8.800
8.810
8.510
8.510
1,789,912
-0.11(-1.28%)
Feb 03, 2020
8.630
8.690
8.520
8.620
2,684,823
+0.01(+0.12%)
Jan 31, 2020
8.880
8.880
8.580
8.610
2,199,149
-0.33(-3.69%)
Jan 30, 2020
8.920
9.140
8.910
8.940
1,477,025
-0.11(-1.22%)
Jan 29, 2020
9.180
9.220
9.000
9.050
1,310,568
-0.08(-0.88%)
Jan 28, 2020
9.150
9.260
9.090
9.130
1,488,690
+0.03(+0.33%)
Jan 27, 2020
8.900
9.120
8.820
9.100
2,000,299
-0.05(-0.55%)
Jan 24, 2020
9.110
9.150
8.970
9.150
1,180,203
-0.03(-0.33%)
Jan 23, 2020
9.050
9.200
8.960
9.180
1,520,673
+0.04(+0.44%)
Jan 22, 2020
9.210
9.240
9.110
9.140
2,167,406
-0.10(-1.08%)
Jan 21, 2020
9.640
9.680
9.230
9.240
2,528,848
-0.54(-5.52%)
Jan 20, 2020
9.570
9.780
9.490
9.780
1,671,182
+0.16(+1.66%)
Jan 17, 2020
9.570
9.640
9.470
9.620
2,467,530
+0.05(+0.52%)
Jan 16, 2020
9.400
9.730
9.390
9.570
2,049,679
+0.21(+2.24%)
Jan 15, 2020
9.440
9.490
9.360
9.360
1,436,818
-0.11(-1.16%)
Jan 14, 2020
9.710
9.710
9.380
9.470
2,072,390
-0.26(-2.67%)
Jan 13, 2020
10.15
10.15
9.720
9.730
2,234,611
-0.50(-4.89%)
Jan 10, 2020
10.32
10.32
10.05
10.23
1,563,410
-0.13(-1.25%)
Jan 09, 2020
10.22
10.37
9.930
10.36
2,097,586
+0.09(+0.88%)
Jan 08, 2020
10.60
10.69
10.15
10.27
1,493,077
-0.33(-3.11%)
Jan 07, 2020
10.66
10.68
10.36
10.60
1,789,858
-0.09(-0.84%)
Jan 06, 2020
10.57
10.74
10.50
10.69
1,144,261
+0.21(+2.00%)
Jan 03, 2020
10.66
10.80
10.46
10.48
1,699,658
-0.05(-0.47%)
Jan 02, 2020
10.50
10.61
10.44
10.53
1,028,447
+0.11(+1.06%)
Dec 31, 2019
10.42
10.42
10.42
0
-0.15(-1.42%)
Dec 30, 2019
10.65
10.79
10.56
10.57
1,635,115
+0.04(+0.38%)
Dec 27, 2019
10.66
10.68
10.48
10.53
983,480
-0.04(-0.38%)
Dec 24, 2019
10.57
10.57
10.57
0
+0.03(+0.28%)
Dec 23, 2019
10.35
10.54
10.34
10.54
2,181,118
+0.17(+1.64%)
Dec 20, 2019
10.23
10.41
10.16
10.37
2,471,488
+0.15(+1.47%)
Dec 19, 2019
10.07
10.24
10.07
10.22
1,399,704
+0.02(+0.20%)
Dec 18, 2019
10.24
10.27
10.10
10.20
2,139,788
-0.03(-0.29%)
Dec 17, 2019
9.980
10.27
9.940
10.23
2,076,484
+0.29(+2.92%)
Dec 16, 2019
9.970
10.02
9.840
9.940
2,554,678
+0.01(+0.10%)
Dec 13, 2019
9.800
10.00
9.750
9.930
2,490,608
+0.17(+1.74%)
Dec 12, 2019
9.510
9.830
9.470
9.760
2,580,891
+0.23(+2.41%)
Dec 11, 2019
9.560
9.700
9.480
9.530
1,025,155
-0.03(-0.31%)
Dec 10, 2019
9.670
9.670
9.490
9.560
2,172,788
+0.07(+0.74%)
Dec 09, 2019
9.440
9.690
9.430
9.490
2,382,129
+0.02(+0.21%)
Dec 06, 2019
9.400
9.650
9.290
9.470
1,785,028
+0.10(+1.07%)
Dec 05, 2019
9.330
9.430
9.290
9.370
2,086,529
+0.09(+0.97%)
Dec 04, 2019
9.390
9.440
9.260
9.280
1,638,972
-0.01(-0.11%)
Dec 03, 2019
9.560
9.610
9.280
9.290
4,154,141
-0.29(-3.03%)
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
.