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 (%)
Jul 31, 2019
10.09
10.26
9.930
10.24
3,074,396
+0.15(+1.49%)
Jul 30, 2019
10.00
10.19
9.810
10.09
1,919,387
+0.10(+1.00%)
Jul 29, 2019
10.49
10.50
9.780
9.990
3,526,871
-0.42(-4.03%)
Jul 26, 2019
10.74
10.80
10.36
10.41
2,557,577
-0.31(-2.89%)
Jul 25, 2019
11.40
11.40
10.61
10.72
4,867,350
-0.70(-6.13%)
Jul 24, 2019
11.35
11.45
11.25
11.42
1,795,965
+0.07(+0.62%)
Jul 23, 2019
11.44
11.61
11.35
11.35
1,010,691
-0.03(-0.26%)
Jul 22, 2019
11.33
11.66
11.28
11.38
1,617,774
+0.11(+0.98%)
Jul 19, 2019
11.33
11.39
11.19
11.27
940,727
-0.08(-0.70%)
Jul 18, 2019
11.53
11.55
11.05
11.35
1,869,958
-0.18(-1.56%)
Jul 17, 2019
11.82
11.92
11.50
11.53
1,643,647
-0.27(-2.29%)
Jul 16, 2019
12.12
12.19
11.75
11.80
1,685,884
-0.31(-2.56%)
Jul 15, 2019
12.53
12.59
12.06
12.11
1,408,260
-0.43(-3.43%)
Jul 12, 2019
12.70
12.70
12.51
12.54
943,699
-0.14(-1.10%)
Jul 11, 2019
12.65
12.77
12.54
12.68
1,565,204
+0.04(+0.32%)
Jul 10, 2019
12.49
12.69
12.48
12.64
1,554,859
+0.18(+1.44%)
Jul 09, 2019
12.38
12.46
12.20
12.46
1,426,880
+0.11(+0.89%)
Jul 08, 2019
12.45
12.56
12.35
12.35
1,703,881
-0.15(-1.20%)
Jul 05, 2019
12.53
12.58
12.35
12.50
984,645
-0.07(-0.56%)
Jul 04, 2019
12.44
12.63
12.37
12.57
659,545
+0.13(+1.05%)
Jul 03, 2019
12.43
12.48
12.30
12.44
1,105,678
+0.15(+1.22%)
Jul 02, 2019
12.50
12.50
12.18
12.29
1,553,043
-0.12(-0.97%)
Jun 28, 2019
12.41
12.41
12.41
0
-0.11(-0.88%)
Jun 27, 2019
12.89
12.99
12.49
12.52
1,657,189
-0.37(-2.87%)
Jun 26, 2019
12.72
13.02
12.66
12.89
2,563,853
+0.27(+2.14%)
Jun 25, 2019
12.64
12.81
12.51
12.62
1,755,462
+0.00(+0.00%)
Jun 24, 2019
12.70
12.83
12.60
12.62
3,572,208
-0.06(-0.47%)
Jun 21, 2019
12.89
12.96
12.56
12.68
4,246,069
-0.22(-1.71%)
Jun 20, 2019
12.87
12.98
12.77
12.90
1,171,033
+0.26(+2.06%)
Jun 19, 2019
12.86
12.88
12.55
12.64
1,532,754
-0.27(-2.09%)
Jun 18, 2019
12.75
12.91
12.67
12.91
1,606,095
+0.26(+2.06%)
Jun 17, 2019
12.69
12.73
12.50
12.65
1,374,608
-0.05(-0.39%)
Jun 14, 2019
12.78
12.79
12.56
12.70
950,058
-0.09(-0.70%)
Jun 13, 2019
12.69
12.86
12.69
12.79
906,891
+0.24(+1.91%)
Jun 12, 2019
12.49
12.69
12.43
12.55
1,828,588
+0.00(+0.00%)
Jun 11, 2019
12.50
12.83
12.45
12.55
10,266,213
+0.09(+0.72%)
Jun 10, 2019
12.48
12.59
12.39
12.46
2,712,925
-0.01(-0.08%)
Jun 07, 2019
12.47
12.53
12.28
12.47
1,830,650
-0.07(-0.56%)
Jun 06, 2019
12.58
12.68
12.27
12.54
1,420,642
-0.01(-0.08%)
Jun 05, 2019
12.99
13.02
12.43
12.55
1,809,126
-0.41(-3.16%)
Jun 04, 2019
12.75
13.03
12.62
12.96
10,564,079
+0.32(+2.53%)
Jun 03, 2019
12.88
12.95
12.54
12.64
761,290
-0.05(-0.39%)
May 31, 2019
12.58
12.95
12.48
12.69
1,220,428
-0.07(-0.55%)
May 30, 2019
12.91
13.11
12.68
12.76
1,000,581
-0.10(-0.78%)
May 29, 2019
12.54
12.89
12.48
12.86
1,509,695
+0.30(+2.39%)
May 28, 2019
12.72
12.92
12.55
12.56
1,888,147
-0.05(-0.40%)
May 27, 2019
12.59
12.73
12.55
12.61
424,513
+0.04(+0.32%)
May 24, 2019
12.68
12.76
12.42
12.57
625,217
+0.03(+0.24%)
May 23, 2019
12.70
12.71
12.31
12.54
2,612,341
-0.36(-2.79%)
May 22, 2019
13.31
13.31
12.85
12.90
1,848,453
-0.49(-3.66%)
May 21, 2019
13.51
13.59
13.36
13.39
2,300,314
-0.10(-0.74%)
May 17, 2019
13.49
13.49
13.49
0
-0.13(-0.95%)
May 16, 2019
13.68
13.75
13.48
13.62
1,562,096
+0.07(+0.52%)
May 15, 2019
13.23
13.61
13.18
13.55
1,215,762
+0.25(+1.88%)
May 14, 2019
13.22
13.34
13.13
13.30
1,753,824
+0.18(+1.37%)
May 13, 2019
13.43
13.44
13.10
13.12
1,970,646
-0.30(-2.24%)
May 10, 2019
13.65
13.65
13.36
13.42
1,607,207
-0.21(-1.54%)
May 09, 2019
13.71
13.79
13.61
13.63
1,891,437
-0.14(-1.02%)
May 08, 2019
13.65
13.96
13.56
13.77
1,350,625
+0.11(+0.81%)
May 07, 2019
13.76
13.77
13.41
13.66
2,341,328
-0.21(-1.51%)
May 06, 2019
13.89
13.95
13.74
13.87
1,216,419
-0.17(-1.21%)
May 03, 2019
14.11
14.20
13.98
14.04
719,227
+0.04(+0.29%)
May 02, 2019
14.06
14.22
13.97
14.00
1,714,110
-0.14(-0.99%)
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
.