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, 2017
15.00
15.01
14.71
14.72
1,445,806
-0.30(-2.00%)
Jun 29, 2017
15.35
15.36
15.01
15.02
960,065
-0.27(-1.77%)
Jun 28, 2017
15.24
15.37
15.15
15.29
686,934
+0.09(+0.59%)
Jun 27, 2017
15.35
15.36
15.16
15.20
905,596
-0.06(-0.39%)
Jun 26, 2017
15.28
15.36
15.18
15.26
460,043
+0.03(+0.20%)
Jun 23, 2017
15.13
15.28
15.09
15.23
772,681
+0.07(+0.46%)
Jun 22, 2017
15.26
15.34
15.11
15.16
1,363,912
-0.33(-2.13%)
Jun 21, 2017
15.43
15.58
15.26
15.49
888,311
+0.05(+0.32%)
Jun 20, 2017
15.53
15.58
15.41
15.44
1,087,994
-0.28(-1.78%)
Jun 19, 2017
15.62
15.81
15.57
15.72
715,178
+0.10(+0.64%)
Jun 16, 2017
15.50
15.66
15.38
15.62
1,975,192
+0.13(+0.84%)
Jun 15, 2017
15.43
15.68
15.43
15.49
869,213
-0.02(-0.13%)
Jun 14, 2017
15.76
15.79
15.39
15.51
1,822,450
-0.30(-1.90%)
Jun 13, 2017
15.73
15.84
15.59
15.81
925,366
+0.10(+0.64%)
Jun 12, 2017
15.55
15.80
15.50
15.71
1,249,741
+0.24(+1.55%)
Jun 09, 2017
15.15
15.55
15.10
15.47
1,216,712
+0.40(+2.65%)
Jun 08, 2017
15.17
15.37
15.06
15.07
1,083,493
-0.17(-1.12%)
Jun 07, 2017
15.88
15.97
15.23
15.24
1,108,941
-0.71(-4.45%)
Jun 06, 2017
15.70
15.99
15.57
15.95
1,206,951
-0.07(-0.44%)
Jun 05, 2017
15.74
16.06
15.66
16.02
650,509
+0.22(+1.39%)
Jun 02, 2017
15.90
15.90
15.67
15.80
961,293
-0.20(-1.25%)
Jun 01, 2017
15.70
16.15
15.64
16.00
974,434
+0.45(+2.89%)
May 31, 2017
16.03
16.08
15.54
15.55
2,524,928
-0.58(-3.60%)
May 30, 2017
16.33
16.39
16.09
16.13
849,913
-0.33(-2.00%)
May 29, 2017
16.17
16.49
16.17
16.46
389,804
+0.31(+1.92%)
May 26, 2017
16.14
16.20
16.02
16.15
814,244
-0.02(-0.12%)
May 25, 2017
16.37
16.61
16.00
16.17
799,901
-0.27(-1.64%)
May 24, 2017
16.47
16.56
16.36
16.44
1,005,876
-0.09(-0.54%)
May 23, 2017
16.47
16.59
16.39
16.53
734,400
-0.02(-0.12%)
May 19, 2017
16.00
16.55
16.00
16.55
903,426
+0.52(+3.24%)
May 18, 2017
15.84
16.18
15.84
16.03
963,636
+0.03(+0.19%)
May 17, 2017
16.32
16.42
15.95
16.00
962,206
-0.35(-2.14%)
May 16, 2017
16.48
16.48
16.32
16.35
761,321
-0.09(-0.55%)
May 15, 2017
16.27
16.45
16.24
16.44
928,528
+0.35(+2.18%)
May 12, 2017
16.06
16.20
16.02
16.09
463,123
-0.06(-0.37%)
May 11, 2017
16.16
16.27
16.10
16.15
912,001
+0.01(+0.06%)
May 10, 2017
16.08
16.23
15.99
16.14
1,056,945
+0.09(+0.56%)
May 09, 2017
16.11
16.20
16.00
16.05
739,863
-0.12(-0.74%)
May 08, 2017
15.88
16.18
15.79
16.17
822,211
+0.34(+2.15%)
May 05, 2017
15.73
15.94
15.50
15.83
1,194,852
+0.25(+1.60%)
May 04, 2017
15.75
15.75
15.32
15.58
2,061,087
-0.34(-2.14%)
May 03, 2017
15.84
16.03
15.80
15.92
848,329
+0.00(+0.00%)
May 02, 2017
15.97
16.08
15.84
15.92
1,495,481
+0.07(+0.44%)
May 01, 2017
15.64
15.91
15.62
15.85
692,005
+0.09(+0.57%)
Apr 28, 2017
15.68
15.94
15.59
15.76
956,186
+0.17(+1.09%)
Apr 27, 2017
15.75
15.87
15.50
15.59
1,075,960
-0.36(-2.26%)
Apr 26, 2017
15.85
16.12
15.85
15.95
599,643
-0.13(-0.81%)
Apr 25, 2017
15.64
16.10
15.64
16.08
906,697
+0.36(+2.29%)
Apr 24, 2017
15.48
15.79
15.41
15.72
1,338,713
+0.27(+1.75%)
Apr 21, 2017
15.36
15.46
15.27
15.45
702,472
+0.05(+0.32%)
Apr 20, 2017
15.55
15.64
15.36
15.40
766,877
-0.15(-0.96%)
Apr 19, 2017
15.62
15.67
15.50
15.55
1,399,455
-0.06(-0.38%)
Apr 18, 2017
15.54
15.77
15.53
15.61
920,925
-0.14(-0.89%)
Apr 17, 2017
15.50
15.78
15.44
15.75
859,373
+0.25(+1.61%)
Apr 13, 2017
15.43
15.60
15.36
15.50
1,817,633
+0.03(+0.19%)
Apr 12, 2017
15.36
15.60
15.36
15.47
1,279,998
+0.02(+0.13%)
Apr 11, 2017
15.42
15.45
15.10
15.45
746,607
+0.08(+0.52%)
Apr 10, 2017
15.24
15.45
15.21
15.37
1,279,819
+0.24(+1.59%)
Apr 07, 2017
15.24
15.25
15.10
15.13
607,925
-0.07(-0.46%)
Apr 06, 2017
15.26
15.30
15.11
15.20
552,671
+0.03(+0.20%)
Apr 05, 2017
15.44
15.51
15.17
15.17
1,096,885
-0.10(-0.65%)
Apr 04, 2017
15.00
15.28
14.91
15.27
1,149,252
+0.25(+1.66%)
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
.