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 (%)
Apr 30, 2009
29.20
29.75
28.84
28.91
1,237,809
-0.29(-0.99%)
Apr 29, 2009
29.34
29.48
29.03
29.20
1,223,155
+0.11(+0.38%)
Apr 28, 2009
29.11
29.53
29.00
29.09
880,644
-0.67(-2.25%)
Apr 27, 2009
29.35
29.86
28.91
29.76
1,029,069
-0.14(-0.47%)
Apr 24, 2009
30.66
30.85
29.82
29.90
1,481,571
-0.45(-1.48%)
Apr 23, 2009
30.11
30.35
29.80
30.35
681,570
+0.45(+1.51%)
Apr 22, 2009
29.20
30.33
28.92
29.90
844,304
+0.80(+2.75%)
Apr 21, 2009
28.50
29.60
28.30
29.10
1,042,801
+0.50(+1.75%)
Apr 20, 2009
29.78
29.78
28.50
28.60
894,510
-1.45(-4.83%)
Apr 17, 2009
29.70
30.60
29.56
30.05
1,171,026
+0.79(+2.70%)
Apr 16, 2009
29.25
29.50
28.73
29.26
1,262,278
+0.18(+0.62%)
Apr 15, 2009
29.55
29.67
28.72
29.08
858,019
-0.47(-1.59%)
Apr 14, 2009
29.65
29.75
28.60
29.55
3,052,922
+0.50(+1.72%)
Apr 13, 2009
27.80
29.50
27.60
29.05
1,190,247
+1.00(+3.57%)
Apr 09, 2009
27.82
28.46
26.50
28.05
2,542,732
+0.78(+2.86%)
Apr 08, 2009
27.59
28.46
26.50
27.27
1,481,987
-0.10(-0.37%)
Apr 07, 2009
27.09
27.59
27.34
27.37
1,170,538
+0.03(+0.11%)
Apr 06, 2009
27.50
27.59
27.34
27.34
1,270,677
-0.25(-0.91%)
Apr 03, 2009
28.44
28.46
26.50
27.59
1,417,539
-0.87(-3.06%)
Apr 02, 2009
27.90
28.46
27.25
28.46
4,706,668
+1.21(+4.44%)
Apr 01, 2009
26.65
27.25
26.75
27.25
1,481,789
+0.50(+1.87%)
Mar 31, 2009
26.59
26.75
26.50
26.75
1,128,189
+0.25(+0.94%)
Mar 30, 2009
26.51
27.40
26.50
26.50
1,175,169
-0.82(-3.00%)
Mar 26, 2009
28.00
27.40
27.32
27.32
2,416,194
-0.08(-0.29%)
Mar 25, 2009
27.56
27.40
27.38
27.40
3,392,241
+0.02(+0.07%)
Mar 24, 2009
27.73
27.74
27.38
27.38
1,512,712
-0.36(-1.30%)
Mar 23, 2009
27.80
28.12
27.74
27.74
2,077,114
+0.14(+0.51%)
Mar 19, 2009
27.60
27.60
27.60
27.60
1,084,932
+0.21(+0.77%)
Mar 18, 2009
27.54
27.65
27.22
27.39
1,230,227
+0.17(+0.62%)
Mar 17, 2009
27.10
27.22
27.01
27.22
1,368,556
+0.21(+0.78%)
Mar 16, 2009
26.88
27.97
26.88
27.01
1,492,794
-0.27(-0.99%)
Mar 13, 2009
27.60
27.80
26.88
27.28
624,333
-0.22(-0.80%)
Mar 12, 2009
26.61
27.65
26.50
27.50
1,262,838
+0.90(+3.38%)
Mar 11, 2009
27.20
27.60
26.09
26.60
1,291,567
-0.60(-2.21%)
Mar 10, 2009
27.00
27.27
26.76
27.20
1,883,414
+0.80(+3.03%)
Mar 09, 2009
26.19
27.30
26.00
26.40
815,956
+0.21(+0.80%)
Mar 06, 2009
26.69
26.89
25.95
26.19
1,215,218
-0.11(-0.42%)
Mar 05, 2009
27.69
27.69
26.25
26.30
2,379,959
-1.53(-5.50%)
Mar 04, 2009
26.02
28.20
26.02
27.83
1,774,246
+2.23(+8.71%)
Mar 02, 2009
26.67
26.95
25.03
25.60
736,736
-1.60(-5.88%)
Feb 27, 2009
27.10
27.89
26.58
27.20
1,036,213
-0.35(-1.27%)
Feb 26, 2009
28.00
28.72
27.41
27.55
965,985
-0.04(-0.14%)
Feb 25, 2009
26.74
28.60
25.95
27.59
1,993,330
+1.09(+4.11%)
Feb 24, 2009
25.86
26.64
25.01
26.50
1,722,500
+0.65(+2.51%)
Feb 23, 2009
27.20
27.85
25.85
25.85
1,157,982
-0.75(-2.82%)
Feb 20, 2009
27.69
27.90
26.33
26.60
793,131
-1.46(-5.20%)
Feb 19, 2009
27.50
28.28
26.82
28.06
3,416,806
+1.19(+4.43%)
Feb 18, 2009
28.47
28.47
26.65
26.87
1,154,794
-1.23(-4.38%)
Feb 17, 2009
28.90
28.90
27.75
28.10
1,236,266
-0.89(-3.07%)
Feb 13, 2009
29.60
29.85
28.50
28.99
1,380,065
-0.31(-1.06%)
Feb 12, 2009
29.69
29.70
28.81
29.30
873,932
-0.38(-1.28%)
Feb 11, 2009
30.08
30.65
29.51
29.68
933,931
-0.12(-0.40%)
Feb 10, 2009
31.68
31.71
29.65
29.80
848,430
-1.80(-5.70%)
Feb 09, 2009
30.62
31.70
30.62
31.60
1,258,333
+1.36(+4.50%)
Feb 06, 2009
29.00
30.50
28.75
30.24
1,407,736
+0.84(+2.86%)
Feb 05, 2009
29.50
29.82
28.50
29.40
1,645,981
-0.53(-1.77%)
Feb 04, 2009
29.65
30.24
29.35
29.93
1,246,861
+0.68(+2.32%)
Feb 03, 2009
30.22
30.50
28.91
29.25
981,657
-0.75(-2.50%)
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
.