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 (%)
Mar 31, 2020
3.360
3.730
3.300
3.540
6,627,993
+0.33(+10.28%)
Mar 30, 2020
3.130
3.360
2.930
3.210
5,690,944
+0.00(+0.00%)
Mar 27, 2020
3.370
3.430
3.060
3.210
5,264,516
-0.37(-10.34%)
Mar 26, 2020
3.580
3.870
3.450
3.580
4,788,160
-0.02(-0.56%)
Mar 25, 2020
3.200
3.820
3.140
3.600
6,192,929
+0.45(+14.29%)
Mar 24, 2020
3.260
3.260
3.000
3.150
3,628,464
+0.28(+9.76%)
Mar 23, 2020
2.850
3.190
2.830
2.870
4,691,971
-0.14(-4.65%)
Mar 20, 2020
2.870
3.560
2.870
3.010
12,498,578
+0.22(+7.89%)
Mar 19, 2020
2.480
2.850
2.480
2.790
10,585,013
+0.39(+16.25%)
Mar 18, 2020
2.500
2.590
2.210
2.400
4,890,971
-0.21(-8.05%)
Mar 17, 2020
2.930
2.930
2.550
2.610
6,507,404
-0.24(-8.42%)
Mar 16, 2020
2.800
3.150
2.650
2.850
4,947,135
-0.33(-10.38%)
Mar 13, 2020
3.210
3.300
2.920
3.180
11,305,614
+0.31(+10.80%)
Mar 12, 2020
3.050
3.190
2.790
2.870
12,900,816
-0.45(-13.55%)
Mar 11, 2020
3.650
3.750
3.270
3.320
5,311,433
-0.32(-8.79%)
Mar 10, 2020
4.500
4.500
3.500
3.640
10,285,200
+0.14(+4.00%)
Mar 09, 2020
3.550
4.460
3.350
3.500
7,845,631
-1.54(-30.56%)
Mar 06, 2020
5.590
5.700
4.980
5.040
4,464,753
-0.72(-12.50%)
Mar 05, 2020
6.060
6.090
5.710
5.760
3,209,794
-0.39(-6.34%)
Mar 04, 2020
6.160
6.250
6.020
6.150
1,834,169
+0.06(+0.99%)
Mar 03, 2020
6.470
6.520
6.020
6.090
3,538,844
-0.37(-5.73%)
Mar 02, 2020
6.550
6.560
6.180
6.460
3,202,326
+0.07(+1.10%)
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%)
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
.