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 31, 2018
18.33
18.77
18.15
18.71
1,921,684
+0.19(+1.03%)
May 30, 2018
18.31
18.79
18.31
18.52
1,167,200
+0.40(+2.21%)
May 29, 2018
18.19
18.26
18.04
18.12
897,963
+0.00(+0.00%)
May 28, 2018
18.00
18.42
17.97
18.12
531,479
-0.14(-0.77%)
May 25, 2018
18.80
18.91
18.20
18.26
1,491,724
-0.94(-4.90%)
May 24, 2018
18.96
19.33
18.96
19.20
966,029
+0.17(+0.89%)
May 23, 2018
19.36
19.46
18.92
19.03
1,777,276
-0.45(-2.31%)
May 22, 2018
19.60
19.60
19.44
19.48
1,228,901
+0.02(+0.10%)
May 18, 2018
19.46
19.46
19.46
0
+0.25(+1.30%)
May 17, 2018
19.08
19.73
19.08
19.21
1,208,920
+0.24(+1.27%)
May 16, 2018
19.02
19.04
18.86
18.97
1,207,016
-0.02(-0.11%)
May 15, 2018
19.19
19.53
18.96
18.99
1,370,334
-0.16(-0.84%)
May 14, 2018
18.31
19.19
18.31
19.15
1,835,150
+0.88(+4.82%)
May 11, 2018
18.14
18.44
18.14
18.27
858,292
+0.15(+0.83%)
May 10, 2018
18.07
18.43
17.94
18.12
1,119,041
-0.01(-0.06%)
May 09, 2018
18.34
18.47
18.06
18.13
1,340,973
+0.03(+0.17%)
May 08, 2018
18.44
18.58
17.95
18.10
1,421,257
-0.34(-1.84%)
May 07, 2018
18.47
18.71
18.33
18.44
891,794
+0.14(+0.77%)
May 04, 2018
18.19
18.40
18.14
18.30
578,396
+0.07(+0.38%)
May 03, 2018
18.09
18.32
17.94
18.23
1,234,948
+0.18(+1.00%)
May 02, 2018
17.96
18.43
17.95
18.05
918,960
+0.04(+0.22%)
May 01, 2018
17.92
18.06
17.71
18.01
1,161,988
+0.05(+0.28%)
Apr 30, 2018
17.63
18.04
17.61
17.96
1,241,940
+0.33(+1.87%)
Apr 27, 2018
17.47
18.00
17.43
17.63
1,540,021
+0.09(+0.51%)
Apr 26, 2018
19.09
19.09
17.31
17.54
4,482,234
-1.55(-8.12%)
Apr 25, 2018
18.99
19.24
18.82
19.09
830,752
+0.10(+0.53%)
Apr 24, 2018
19.10
19.24
18.84
18.99
745,523
-0.10(-0.52%)
Apr 23, 2018
18.78
19.12
18.78
19.09
1,057,306
+0.03(+0.16%)
Apr 20, 2018
19.48
19.50
18.97
19.06
1,010,358
-0.46(-2.36%)
Apr 19, 2018
19.75
19.94
19.47
19.52
1,182,603
-0.26(-1.31%)
Apr 18, 2018
19.17
19.85
19.16
19.78
1,506,832
+0.74(+3.89%)
Apr 17, 2018
18.35
19.12
18.35
19.04
1,714,837
+0.72(+3.93%)
Apr 16, 2018
18.60
18.62
18.25
18.32
1,023,306
-0.25(-1.35%)
Apr 13, 2018
18.69
18.70
18.54
18.57
962,710
-0.07(-0.38%)
Apr 12, 2018
18.21
18.67
18.21
18.64
685,182
+0.28(+1.53%)
Apr 11, 2018
18.15
18.50
18.05
18.36
1,049,367
+0.19(+1.05%)
Apr 10, 2018
18.05
18.22
17.92
18.17
1,489,788
+0.34(+1.91%)
Apr 09, 2018
18.20
18.21
17.76
17.83
1,048,064
-0.18(-1.00%)
Apr 06, 2018
18.40
18.50
17.88
18.01
1,091,471
-0.46(-2.49%)
Apr 05, 2018
17.95
18.49
17.73
18.47
1,259,727
+0.57(+3.18%)
Apr 04, 2018
18.05
18.07
17.73
17.90
796,397
-0.29(-1.59%)
Apr 03, 2018
18.15
18.21
17.92
18.19
616,288
+0.13(+0.72%)
Apr 02, 2018
18.33
18.50
17.91
18.06
837,048
-0.38(-2.06%)
Mar 29, 2018
18.44
18.44
18.44
0
+0.75(+4.24%)
Mar 28, 2018
17.69
17.95
17.60
17.69
783,412
-0.08(-0.45%)
Mar 27, 2018
17.88
18.00
17.75
17.77
991,164
+0.11(+0.62%)
Mar 26, 2018
17.95
17.97
17.43
17.66
895,689
-0.19(-1.06%)
Mar 23, 2018
18.01
18.36
17.83
17.85
886,243
-0.09(-0.50%)
Mar 22, 2018
18.17
18.22
17.82
17.94
1,005,966
-0.38(-2.07%)
Mar 21, 2018
17.92
18.43
17.90
18.32
1,132,138
+0.47(+2.63%)
Mar 20, 2018
17.55
18.01
17.55
17.85
1,190,449
+0.37(+2.12%)
Mar 19, 2018
17.61
17.68
17.33
17.48
805,039
-0.26(-1.47%)
Mar 16, 2018
17.13
17.83
16.98
17.74
2,558,711
+0.74(+4.35%)
Mar 15, 2018
17.03
17.10
16.93
17.00
662,615
+0.07(+0.41%)
Mar 14, 2018
17.03
17.11
16.91
16.93
660,279
-0.02(-0.12%)
Mar 13, 2018
16.80
17.12
16.70
16.95
1,333,399
+0.14(+0.83%)
Mar 12, 2018
17.00
17.09
16.66
16.81
555,388
-0.11(-0.65%)
Mar 09, 2018
17.06
17.10
16.87
16.92
979,812
-0.01(-0.06%)
Mar 08, 2018
17.10
17.10
16.91
16.93
984,273
-0.10(-0.59%)
Mar 07, 2018
17.15
16.84
17.03
990,666
+0.03(+0.18%)
Mar 06, 2018
17.50
17.50
16.97
17.00
1,087,606
-0.35(-2.02%)
Mar 05, 2018
16.99
17.44
16.91
17.35
758,274
+0.32(+1.88%)
Mar 02, 2018
16.89
17.18
16.76
17.03
4,984,002
+0.09(+0.53%)
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
.