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 (%)
Jun 30, 2010
25.31
25.78
25.24
25.24
1,122,318
-0.07(-0.28%)
Jun 29, 2010
26.04
26.04
25.24
25.31
937,644
-1.11(-4.20%)
Jun 25, 2010
26.33
26.74
26.30
26.42
740,352
+0.04(+0.15%)
Jun 24, 2010
27.01
27.02
26.32
26.38
810,741
-0.63(-2.33%)
Jun 23, 2010
26.75
27.02
26.61
27.01
893,285
+0.21(+0.78%)
Jun 22, 2010
27.08
27.30
26.79
26.80
816,297
-0.28(-1.03%)
Jun 21, 2010
26.95
27.27
26.84
27.08
534,325
+0.37(+1.39%)
Jun 18, 2010
27.08
27.10
26.71
26.71
2,174,795
-0.25(-0.93%)
Jun 17, 2010
26.85
27.06
26.75
26.96
877,023
+0.03(+0.11%)
Jun 16, 2010
26.51
27.00
26.36
26.93
2,733,755
+0.42(+1.58%)
Jun 15, 2010
26.25
26.55
26.21
26.51
940,000
+0.40(+1.53%)
Jun 14, 2010
26.64
26.80
25.98
26.11
807,886
-0.38(-1.43%)
Jun 11, 2010
26.03
26.49
25.95
26.49
753,926
+0.31(+1.18%)
Jun 10, 2010
25.75
26.19
25.70
26.18
1,433,833
+0.64(+2.51%)
Jun 09, 2010
25.65
25.80
25.38
25.54
1,145,198
+0.09(+0.35%)
Jun 08, 2010
25.43
25.53
25.13
25.45
773,074
+0.02(+0.08%)
Jun 07, 2010
26.07
26.19
25.33
25.43
982,272
-0.61(-2.34%)
Jun 04, 2010
26.19
26.52
26.01
26.04
734,820
-0.40(-1.51%)
Jun 03, 2010
26.29
26.49
26.00
26.44
1,230,973
+0.32(+1.23%)
Jun 02, 2010
26.20
26.39
26.05
26.12
1,141,117
-0.03(-0.11%)
Jun 01, 2010
26.60
26.71
26.08
26.15
798,771
-0.51(-1.91%)
May 31, 2010
26.50
26.66
26.35
26.66
301,928
+0.33(+1.25%)
May 28, 2010
26.70
26.74
26.22
26.33
667,937
-0.20(-0.75%)
May 27, 2010
25.93
26.62
25.93
26.53
1,701,289
+0.85(+3.31%)
May 26, 2010
26.09
26.10
25.62
25.68
1,445,159
+0.04(+0.16%)
May 25, 2010
25.70
25.70
25.37
25.64
1,206,210
-0.66(-2.51%)
May 21, 2010
25.80
26.30
25.62
26.30
1,468,177
+0.24(+0.92%)
May 20, 2010
26.00
26.33
25.78
26.06
2,374,804
-0.19(-0.72%)
May 19, 2010
26.35
26.71
26.02
26.25
1,226,124
-0.73(-2.71%)
May 18, 2010
27.26
27.41
26.58
26.98
3,618,217
-0.05(-0.18%)
May 17, 2010
27.00
27.28
26.71
27.03
822,295
-0.07(-0.26%)
May 14, 2010
27.20
27.20
26.84
27.10
1,033,021
-0.19(-0.70%)
May 13, 2010
27.63
27.63
27.16
27.29
1,247,371
-0.34(-1.23%)
May 12, 2010
27.42
27.69
27.32
27.63
848,235
+0.48(+1.77%)
May 11, 2010
27.40
27.38
27.10
27.15
941,256
-0.29(-1.06%)
May 10, 2010
27.66
27.50
27.16
27.44
1,681,946
+0.70(+2.62%)
May 07, 2010
26.81
26.90
26.48
26.74
1,603,248
-0.23(-0.85%)
May 06, 2010
27.35
27.37
26.50
26.97
2,134,944
-0.45(-1.64%)
May 05, 2010
27.80
27.77
27.34
27.42
2,805,479
-0.68(-2.42%)
May 04, 2010
28.70
28.70
27.95
28.10
1,288,829
-0.69(-2.40%)
May 03, 2010
28.87
29.06
28.75
28.79
667,080
+0.08(+0.28%)
Apr 30, 2010
28.99
29.05
28.61
28.71
1,028,583
-0.33(-1.14%)
Apr 29, 2010
29.22
29.49
28.90
29.04
884,489
-0.07(-0.24%)
Apr 28, 2010
29.75
29.83
28.97
29.11
1,371,563
-0.83(-2.77%)
Apr 27, 2010
30.40
30.44
29.76
29.94
925,866
-0.67(-2.19%)
Apr 26, 2010
30.37
30.67
30.30
30.61
557,402
+0.25(+0.82%)
Apr 23, 2010
30.02
30.49
29.75
30.36
947,032
+0.34(+1.13%)
Apr 22, 2010
29.52
30.02
29.24
30.02
753,388
+0.26(+0.87%)
Apr 21, 2010
29.68
29.85
29.35
29.76
673,621
+0.04(+0.13%)
Apr 20, 2010
29.27
29.85
29.22
29.72
984,193
+0.65(+2.24%)
Apr 19, 2010
28.63
29.18
28.61
29.07
751,622
+0.08(+0.28%)
Apr 16, 2010
29.45
29.45
28.89
28.99
811,028
-0.44(-1.50%)
Apr 15, 2010
29.99
30.16
29.37
29.43
1,156,857
-0.70(-2.32%)
Apr 14, 2010
30.28
30.30
30.00
30.13
616,321
+0.06(+0.20%)
Apr 13, 2010
30.01
30.45
30.01
30.07
833,889
-0.12(-0.40%)
Apr 12, 2010
30.12
30.34
30.02
30.19
487,159
+0.07(+0.23%)
Apr 09, 2010
29.89
30.25
29.81
30.12
804,707
+0.37(+1.24%)
Apr 08, 2010
29.52
30.00
29.25
29.75
972,401
-0.11(-0.37%)
Apr 07, 2010
30.00
30.23
29.42
29.86
1,341,355
-0.11(-0.37%)
Apr 06, 2010
30.00
30.21
29.70
29.97
1,181,283
-0.50(-1.64%)
Apr 05, 2010
30.45
30.70
30.32
30.47
1,139,428
+0.11(+0.36%)
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
.