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 (%)
May 29, 2015
24.48
24.63
24.20
24.44
654,095
-0.04(-0.16%)
May 28, 2015
24.28
24.48
24.11
24.48
440,223
+0.10(+0.41%)
May 27, 2015
24.47
24.51
24.08
24.38
1,228,416
-0.07(-0.29%)
May 26, 2015
24.81
24.89
24.33
24.45
670,815
-0.44(-1.77%)
May 25, 2015
24.95
24.97
24.80
24.89
134,993
-0.04(-0.16%)
May 22, 2015
24.82
25.05
24.62
24.93
583,012
-0.05(-0.20%)
May 21, 2015
24.64
25.04
24.63
24.98
520,009
+0.41(+1.67%)
May 20, 2015
24.68
25.04
24.52
24.57
715,550
-0.01(-0.04%)
May 19, 2015
24.87
24.87
24.39
24.58
810,935
-0.32(-1.29%)
May 15, 2015
24.90
24.90
24.90
0
+0.23(+0.93%)
May 14, 2015
24.83
24.96
24.63
24.67
820,972
-0.19(-0.76%)
May 13, 2015
24.90
24.96
24.62
24.86
835,972
+0.07(+0.28%)
May 12, 2015
25.13
25.16
24.73
24.79
746,435
-0.20(-0.80%)
May 11, 2015
25.32
25.38
24.81
24.99
797,390
-0.25(-0.99%)
May 08, 2015
25.10
25.69
24.90
25.24
1,295,963
+0.21(+0.84%)
May 07, 2015
25.86
25.86
24.68
25.03
2,187,889
-0.83(-3.21%)
May 06, 2015
26.05
26.38
25.30
25.86
1,321,176
-0.39(-1.49%)
May 05, 2015
27.16
27.25
26.18
26.25
1,066,668
-0.70(-2.60%)
May 04, 2015
26.92
27.19
26.84
26.95
367,539
-0.01(-0.04%)
May 01, 2015
26.95
27.13
26.67
26.96
468,825
-0.02(-0.07%)
Apr 30, 2015
27.22
27.22
26.77
26.98
787,663
-0.23(-0.85%)
Apr 29, 2015
27.24
27.44
26.99
27.21
740,919
-0.09(-0.33%)
Apr 28, 2015
27.66
27.80
27.17
27.30
816,188
-0.39(-1.41%)
Apr 27, 2015
27.98
28.03
27.56
27.69
626,137
-0.17(-0.61%)
Apr 24, 2015
27.85
27.93
27.50
27.86
746,212
+0.00(+0.00%)
Apr 23, 2015
27.48
28.05
27.36
27.86
1,091,026
+0.46(+1.68%)
Apr 22, 2015
27.32
27.43
26.81
27.40
568,554
+0.15(+0.55%)
Apr 21, 2015
27.56
27.63
27.03
27.25
547,803
-0.16(-0.58%)
Apr 20, 2015
27.69
28.06
27.39
27.41
687,659
-0.13(-0.47%)
Apr 17, 2015
27.32
27.58
27.06
27.54
347,349
+0.09(+0.33%)
Apr 16, 2015
27.84
27.86
27.12
27.45
737,644
-0.42(-1.51%)
Apr 15, 2015
27.76
28.05
27.59
27.87
955,909
+0.37(+1.35%)
Apr 14, 2015
27.36
27.70
27.27
27.50
658,319
+0.16(+0.59%)
Apr 13, 2015
27.87
27.87
27.18
27.34
682,893
+0.02(+0.07%)
Apr 10, 2015
27.32
27.52
27.15
27.32
563,599
+0.26(+0.96%)
Apr 09, 2015
26.71
27.61
26.71
27.06
936,531
+0.46(+1.73%)
Apr 08, 2015
27.12
27.38
26.53
26.60
894,994
-0.60(-2.21%)
Apr 07, 2015
26.92
27.54
26.85
27.20
774,372
+0.18(+0.67%)
Apr 06, 2015
26.69
27.22
26.59
27.02
703,753
+0.40(+1.50%)
Apr 02, 2015
26.62
26.62
26.62
0
+0.71(+2.74%)
Apr 01, 2015
25.89
26.33
25.81
25.91
803,265
+0.06(+0.23%)
Mar 31, 2015
25.90
26.27
25.53
25.85
1,860,182
-0.44(-1.67%)
Mar 30, 2015
25.70
26.58
25.69
26.29
868,657
+0.69(+2.70%)
Mar 27, 2015
25.60
26.07
25.30
25.60
522,154
-0.13(-0.51%)
Mar 26, 2015
26.33
26.55
25.70
25.73
919,102
-0.22(-0.85%)
Mar 25, 2015
26.36
26.47
25.87
25.95
1,323,147
-0.15(-0.57%)
Mar 24, 2015
26.00
26.28
25.76
26.10
711,721
+0.23(+0.89%)
Mar 23, 2015
25.35
26.01
25.25
25.87
769,870
+0.54(+2.13%)
Mar 20, 2015
25.51
25.71
25.05
25.33
2,129,484
+0.31(+1.24%)
Mar 19, 2015
25.80
25.86
24.97
25.02
709,757
-0.94(-3.62%)
Mar 18, 2015
25.01
26.14
25.01
25.96
680,715
+0.70(+2.77%)
Mar 17, 2015
24.72
25.53
24.70
25.26
535,463
+0.16(+0.64%)
Mar 16, 2015
24.84
25.18
24.48
25.10
458,711
+0.08(+0.32%)
Mar 13, 2015
25.12
25.22
24.75
25.02
799,756
-0.27(-1.07%)
Mar 12, 2015
25.75
26.00
25.27
25.29
766,163
-0.43(-1.67%)
Mar 11, 2015
26.28
26.28
25.50
25.72
2,112,868
-0.79(-2.98%)
Mar 10, 2015
26.60
26.88
26.25
26.51
1,078,742
-0.26(-0.97%)
Mar 09, 2015
27.28
27.64
26.68
26.77
1,322,187
-0.34(-1.25%)
Mar 06, 2015
27.41
27.77
26.89
27.11
1,683,911
-0.40(-1.45%)
Mar 05, 2015
27.64
27.80
27.28
27.51
1,156,144
-0.29(-1.04%)
Mar 04, 2015
27.86
27.39
27.80
745,683
-0.06(-0.22%)
Mar 03, 2015
27.86
984,357
-0.09(-0.32%)
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
.