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, 2011
26.25
26.35
26.14
26.30
2,102,524
-0.09(-0.34%)
Jun 29, 2011
26.73
26.75
26.18
26.39
1,875,782
-0.26(-0.98%)
Jun 28, 2011
26.75
26.77
26.53
26.65
1,050,482
+0.04(+0.15%)
Jun 27, 2011
26.20
26.70
26.14
26.61
811,011
+0.38(+1.45%)
Jun 24, 2011
26.60
26.64
26.11
26.23
969,337
-0.37(-1.39%)
Jun 23, 2011
27.00
27.00
26.47
26.60
5,697,097
-1.53(-5.44%)
Jun 22, 2011
28.25
28.30
28.04
28.13
620,987
+0.05(+0.18%)
Jun 21, 2011
27.57
28.15
27.40
28.08
747,906
+0.68(+2.48%)
Jun 20, 2011
27.80
27.47
27.33
27.40
774,905
-0.45(-1.62%)
Jun 17, 2011
27.86
28.34
27.70
27.85
1,318,462
+0.05(+0.18%)
Jun 16, 2011
28.46
28.50
27.75
27.80
3,724,921
-0.76(-2.66%)
Jun 15, 2011
28.46
28.88
28.12
28.56
1,120,624
-0.22(-0.76%)
Jun 14, 2011
27.95
28.95
27.95
28.78
1,241,865
+1.04(+3.75%)
Jun 13, 2011
28.03
28.24
27.69
27.74
563,395
-0.48(-1.70%)
Jun 10, 2011
28.51
28.60
28.02
28.22
650,842
-0.55(-1.91%)
Jun 09, 2011
28.92
29.16
28.62
28.77
605,932
-0.13(-0.45%)
Jun 08, 2011
28.88
29.20
28.85
28.90
754,886
+0.02(+0.07%)
Jun 07, 2011
28.59
29.19
28.59
28.88
517,189
+0.22(+0.77%)
Jun 06, 2011
28.86
29.06
28.38
28.66
860,573
-0.22(-0.76%)
Jun 03, 2011
28.50
29.09
28.25
28.88
495,315
+0.61(+2.16%)
May 24, 2011
28.10
28.47
27.83
28.27
858,798
+0.16(+0.57%)
May 20, 2011
27.89
28.25
27.67
28.11
1,691,220
+0.15(+0.54%)
May 19, 2011
27.95
28.09
27.84
27.96
408,737
+0.02(+0.07%)
May 18, 2011
27.84
28.20
27.74
27.94
2,232,669
+0.06(+0.22%)
May 17, 2011
27.78
28.00
27.78
27.88
972,072
+0.01(+0.04%)
May 16, 2011
27.67
27.95
27.65
27.87
1,124,965
+0.09(+0.32%)
May 13, 2011
27.94
27.99
27.66
27.78
1,001,951
+0.03(+0.11%)
May 12, 2011
27.80
27.88
27.62
27.75
1,224,960
-0.05(-0.18%)
May 11, 2011
28.17
28.26
27.69
27.80
691,457
-0.37(-1.31%)
May 10, 2011
28.29
28.34
28.08
28.17
380,197
-0.12(-0.42%)
May 09, 2011
27.74
28.29
27.65
28.29
736,432
+0.69(+2.50%)
May 06, 2011
27.78
28.15
27.56
27.60
952,094
-0.20(-0.72%)
May 05, 2011
28.19
28.26
27.65
27.80
4,059,622
-0.75(-2.63%)
May 04, 2011
28.79
28.83
28.23
28.55
762,647
-0.40(-1.38%)
May 03, 2011
29.28
29.28
28.55
28.95
666,796
-0.49(-1.66%)
May 02, 2011
29.44
29.44
29.23
29.44
797,914
-0.16(-0.54%)
Apr 29, 2011
29.08
29.60
28.96
29.60
804,331
+0.52(+1.79%)
Apr 28, 2011
28.74
29.10
28.63
29.08
575,344
+0.37(+1.29%)
Apr 27, 2011
28.92
29.07
28.50
28.71
1,158,968
+0.22(+0.77%)
Apr 26, 2011
28.17
28.56
28.17
28.49
401,470
+0.32(+1.14%)
Apr 25, 2011
28.07
28.35
27.99
28.17
508,164
+0.20(+0.72%)
Apr 21, 2011
27.81
28.15
27.75
27.97
547,535
+0.36(+1.30%)
Apr 20, 2011
27.66
27.69
27.40
27.61
732,307
+0.21(+0.77%)
Apr 19, 2011
27.35
27.52
27.31
27.40
620,129
-0.05(-0.18%)
Apr 18, 2011
27.50
27.60
27.20
27.45
613,605
-0.24(-0.87%)
Apr 15, 2011
28.08
28.14
27.67
27.69
649,463
-0.10(-0.36%)
Apr 14, 2011
27.62
27.86
27.40
27.79
657,755
+0.17(+0.62%)
Apr 13, 2011
28.14
28.23
27.55
27.62
937,350
-0.18(-0.65%)
Apr 12, 2011
28.37
28.50
27.56
27.80
1,215,989
-1.15(-3.97%)
Apr 11, 2011
29.15
29.20
28.61
28.95
701,371
-0.20(-0.69%)
Apr 08, 2011
29.15
29.33
29.02
29.15
500,303
+0.15(+0.52%)
Apr 07, 2011
29.15
29.24
28.91
29.00
453,232
-0.19(-0.65%)
Apr 06, 2011
29.42
29.54
29.12
29.19
649,945
-0.26(-0.88%)
Apr 05, 2011
29.77
29.88
29.41
29.45
574,313
-0.50(-1.67%)
Apr 04, 2011
29.88
30.00
29.77
29.95
684,516
+0.32(+1.08%)
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
.