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, 2020
4.310
4.310
4.310
0
-0.18(-4.01%)
Jul 30, 2020
4.610
4.620
4.470
4.490
2,167,993
-0.23(-4.87%)
Jul 29, 2020
4.640
4.730
4.560
4.720
1,472,783
+0.09(+1.94%)
Jul 28, 2020
4.810
4.820
4.630
4.630
1,650,434
-0.18(-3.74%)
Jul 27, 2020
4.770
4.830
4.720
4.810
2,308,265
+0.05(+1.05%)
Jul 24, 2020
4.730
4.840
4.680
4.760
3,035,599
+0.00(+0.00%)
Jul 23, 2020
4.770
4.800
4.630
4.760
1,363,545
-0.03(-0.63%)
Jul 22, 2020
4.750
4.820
4.610
4.790
2,145,516
-0.03(-0.62%)
Jul 21, 2020
4.580
4.840
4.570
4.820
3,267,854
+0.33(+7.35%)
Jul 20, 2020
4.570
4.620
4.460
4.490
1,869,342
-0.13(-2.81%)
Jul 17, 2020
4.740
4.800
4.580
4.620
2,026,558
-0.09(-1.91%)
Jul 16, 2020
4.530
4.770
4.490
4.710
3,406,383
+0.12(+2.61%)
Jul 15, 2020
4.510
4.590
4.460
4.590
2,686,594
+0.16(+3.61%)
Jul 14, 2020
4.230
4.450
4.140
4.430
2,708,937
+0.20(+4.73%)
Jul 13, 2020
4.260
4.300
4.160
4.230
2,054,150
-0.04(-0.94%)
Jul 10, 2020
4.080
4.270
4.060
4.270
1,699,775
+0.16(+3.89%)
Jul 09, 2020
4.130
4.190
3.940
4.110
2,682,539
-0.04(-0.96%)
Jul 08, 2020
4.180
4.280
4.110
4.150
2,046,600
+0.00(+0.00%)
Jul 07, 2020
4.350
4.400
4.140
4.150
4,579,025
-0.23(-5.25%)
Jul 06, 2020
4.500
4.550
4.350
4.380
4,025,840
-0.03(-0.68%)
Jul 03, 2020
4.500
4.530
4.400
4.410
962,900
-0.12(-2.65%)
Jul 02, 2020
4.540
4.580
4.440
4.530
1,733,370
+0.07(+1.57%)
Jun 30, 2020
4.460
4.460
4.460
0
-0.09(-1.98%)
Jun 29, 2020
4.370
4.590
4.320
4.550
1,827,212
+0.20(+4.60%)
Jun 26, 2020
4.510
4.530
4.270
4.350
2,474,440
-0.17(-3.76%)
Jun 25, 2020
4.380
4.590
4.350
4.520
3,662,221
+0.08(+1.80%)
Jun 24, 2020
4.620
4.640
4.440
4.440
2,430,847
-0.25(-5.33%)
Jun 23, 2020
4.770
4.820
4.630
4.690
2,813,336
-0.01(-0.21%)
Jun 22, 2020
4.660
4.700
4.570
4.700
1,764,257
+0.03(+0.64%)
Jun 19, 2020
4.890
5.040
4.640
4.670
8,034,298
-0.05(-1.06%)
Jun 18, 2020
4.740
4.890
4.650
4.720
2,203,741
-0.04(-0.84%)
Jun 17, 2020
5.060
5.060
4.760
4.760
3,912,262
-0.30(-5.93%)
Jun 16, 2020
5.280
5.340
5.020
5.060
4,334,460
+0.08(+1.61%)
Jun 15, 2020
4.700
5.010
4.610
4.980
3,415,581
+0.02(+0.40%)
Jun 12, 2020
5.000
5.050
4.830
4.960
5,142,650
+0.19(+3.98%)
Jun 11, 2020
4.950
5.210
4.720
4.770
6,306,027
-0.63(-11.67%)
Jun 10, 2020
5.430
5.580
5.150
5.400
5,784,939
-0.12(-2.17%)
Jun 09, 2020
5.750
5.840
5.410
5.520
5,812,263
-0.45(-7.54%)
Jun 08, 2020
5.550
6.050
5.510
5.970
9,916,897
+0.64(+12.01%)
Jun 05, 2020
4.990
5.380
4.840
5.330
8,126,267
+0.75(+16.38%)
Jun 04, 2020
4.430
4.620
4.300
4.580
3,826,441
+0.19(+4.33%)
Jun 03, 2020
4.260
4.420
4.220
4.390
5,102,333
+0.19(+4.52%)
Jun 02, 2020
4.120
4.250
4.100
4.200
3,261,151
+0.12(+2.94%)
Jun 01, 2020
3.920
4.140
3.830
4.080
5,222,136
+0.20(+5.15%)
May 29, 2020
4.130
4.130
3.860
3.880
29,461,412
-0.31(-7.40%)
May 28, 2020
4.320
4.320
4.150
4.190
4,828,360
-0.15(-3.46%)
May 27, 2020
4.280
4.360
4.170
4.340
3,788,533
+0.07(+1.64%)
May 26, 2020
4.150
4.290
4.080
4.270
3,774,746
+0.19(+4.66%)
May 25, 2020
4.150
4.210
4.030
4.080
1,818,014
-0.04(-0.97%)
May 22, 2020
4.070
4.130
3.960
4.120
3,327,080
-0.06(-1.44%)
May 21, 2020
4.360
4.420
4.160
4.180
3,283,866
-0.13(-3.02%)
May 20, 2020
3.980
4.320
3.950
4.310
5,659,908
+0.41(+10.51%)
May 19, 2020
3.950
3.980
3.840
3.900
4,518,001
+0.24(+6.56%)
May 15, 2020
3.660
3.660
3.660
0
+0.04(+1.10%)
May 14, 2020
3.600
3.720
3.380
3.620
4,346,556
-0.03(-0.82%)
May 13, 2020
4.010
4.020
3.630
3.650
8,146,041
-0.39(-9.65%)
May 12, 2020
4.070
4.150
4.030
4.040
3,044,332
+0.02(+0.50%)
May 11, 2020
4.070
4.070
3.950
4.020
2,103,898
-0.07(-1.71%)
May 08, 2020
4.020
4.120
3.970
4.090
3,231,213
+0.14(+3.54%)
May 07, 2020
4.090
4.130
3.950
3.950
3,264,866
+0.00(+0.00%)
May 06, 2020
4.140
4.150
3.920
3.950
3,798,710
-0.19(-4.59%)
May 05, 2020
4.250
4.310
4.110
4.140
3,623,539
+0.11(+2.73%)
May 04, 2020
4.030
4.190
3.900
4.030
3,983,780
-0.16(-3.82%)
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
.