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 (%)
Aug 29, 2008
47.50
47.85
46.62
46.94
743,835
-0.73(-1.53%)
Aug 28, 2008
48.75
48.94
46.50
47.67
819,063
-0.78(-1.61%)
Aug 27, 2008
47.88
48.52
47.50
48.45
2,015,113
+1.23(+2.60%)
Aug 26, 2008
47.13
47.48
46.69
47.22
729,658
+0.25(+0.53%)
Aug 25, 2008
46.89
47.24
46.36
46.97
753,373
+0.30(+0.64%)
Aug 22, 2008
47.65
47.66
46.02
46.67
721,819
-1.80(-3.71%)
Aug 21, 2008
47.44
49.21
47.30
48.47
936,449
+1.73(+3.70%)
Aug 20, 2008
45.50
47.06
44.30
46.74
1,398,584
+1.66(+3.68%)
Aug 19, 2008
45.47
46.35
44.85
45.08
585,923
-0.17(-0.38%)
Aug 18, 2008
44.69
45.88
44.48
45.25
720,873
+1.03(+2.33%)
Aug 15, 2008
44.95
45.14
44.04
44.22
761,600
-1.29(-2.83%)
Aug 14, 2008
44.55
45.65
44.38
45.51
1,155,354
+0.53(+1.18%)
Aug 13, 2008
43.93
45.23
43.50
44.98
1,160,079
+1.04(+2.37%)
Aug 12, 2008
44.28
44.35
43.67
43.94
725,042
+0.22(+0.50%)
Aug 11, 2008
43.21
43.80
42.55
43.72
562,708
+0.37(+0.85%)
Aug 08, 2008
44.50
44.50
43.09
43.35
2,479,567
-1.54(-3.43%)
Aug 07, 2008
45.70
45.80
44.55
44.89
1,256,017
-0.29(-0.64%)
Aug 06, 2008
44.70
45.44
44.23
45.18
933,855
+0.94(+2.12%)
Aug 05, 2008
43.01
45.24
43.01
44.24
933,323
-1.88(-4.08%)
Aug 04, 2008
45.25
46.85
45.17
46.12
735,791
+0.00(+0.00%)
Aug 01, 2008
45.25
46.85
45.17
46.12
735,791
+0.78(+1.72%)
Jul 31, 2008
46.00
46.00
44.42
45.34
1,063,115
-0.60(-1.31%)
Jul 30, 2008
43.86
46.48
43.52
45.94
850,487
+2.04(+4.65%)
Jul 29, 2008
43.50
44.23
42.77
43.90
866,172
+0.37(+0.85%)
Jul 28, 2008
42.73
43.98
42.65
43.53
1,254,704
+1.13(+2.67%)
Jul 25, 2008
41.90
42.40
41.60
42.40
1,813,965
+0.96(+2.32%)
Jul 24, 2008
42.09
42.68
40.84
41.44
2,244,536
+0.93(+2.30%)
Jul 23, 2008
41.07
41.28
40.30
40.51
1,717,850
-0.84(-2.03%)
Jul 22, 2008
42.00
42.00
40.54
41.35
1,304,054
-0.47(-1.12%)
Jul 21, 2008
41.75
41.82
40.54
41.82
886,680
+0.65(+1.58%)
Jul 18, 2008
42.20
42.20
41.17
41.17
826,338
-0.08(-0.19%)
Jul 17, 2008
41.99
42.00
40.98
41.25
2,342,224
-0.89(-2.11%)
Jul 16, 2008
43.00
43.15
41.33
42.14
1,137,689
-1.03(-2.39%)
Jul 15, 2008
44.51
44.74
42.99
43.17
741,472
-1.83(-4.07%)
Jul 14, 2008
45.20
45.20
44.52
45.00
695,576
+0.20(+0.45%)
Jul 11, 2008
46.00
46.00
44.76
44.80
692,426
-0.43(-0.95%)
Jul 10, 2008
45.20
45.48
44.00
45.23
627,319
+0.64(+1.44%)
Jul 09, 2008
46.50
46.98
44.02
44.59
687,938
-1.21(-2.64%)
Jul 08, 2008
44.95
45.80
43.69
45.80
1,231,024
+1.46(+3.29%)
Jul 07, 2008
46.11
46.96
44.12
44.34
1,349,527
-2.56(-5.46%)
Jul 04, 2008
47.25
47.66
46.20
46.90
305,689
+0.05(+0.11%)
Jul 03, 2008
48.46
49.15
46.57
46.85
1,060,035
-1.80(-3.70%)
Jul 02, 2008
49.44
50.19
48.18
48.65
991,281
-0.17(-0.35%)
Jul 01, 2008
48.31
48.89
47.74
48.82
1,281,153
+0.00(+0.00%)
Jun 30, 2008
48.31
48.89
47.74
48.82
1,281,153
+0.96(+2.01%)
Jun 27, 2008
48.30
48.72
47.75
47.86
795,155
+0.07(+0.15%)
Jun 26, 2008
48.56
48.73
47.12
47.79
610,034
-0.15(-0.31%)
Jun 25, 2008
48.42
49.13
46.80
47.94
2,110,701
-0.18(-0.37%)
Jun 24, 2008
49.62
49.62
48.08
48.12
950,269
-1.55(-3.12%)
Jun 23, 2008
48.04
49.77
47.80
49.67
905,262
+2.06(+4.33%)
Jun 20, 2008
50.25
50.64
47.00
47.61
2,852,591
-1.99(-4.01%)
Jun 19, 2008
50.48
50.48
49.40
49.60
803,290
-0.89(-1.76%)
Jun 18, 2008
50.15
50.78
49.87
50.49
1,226,528
+0.23(+0.46%)
Jun 17, 2008
49.80
50.42
49.61
50.26
857,086
+0.26(+0.52%)
Jun 16, 2008
51.86
52.00
49.67
50.00
1,656,303
-1.26(-2.46%)
Jun 13, 2008
50.50
51.51
50.30
51.26
1,263,113
+0.54(+1.06%)
Jun 12, 2008
50.01
51.74
50.01
50.72
3,173,051
-0.11(-0.22%)
Jun 11, 2008
50.40
51.08
49.49
50.83
1,515,281
+1.37(+2.77%)
Jun 10, 2008
51.85
51.85
49.40
49.46
1,717,601
-1.76(-3.44%)
Jun 09, 2008
51.42
53.00
51.13
51.22
515,891
-0.32(-0.62%)
Jun 06, 2008
51.30
52.79
51.30
51.54
1,023,763
+0.96(+1.90%)
Jun 05, 2008
50.33
51.00
50.00
50.58
2,154,857
+0.48(+0.96%)
Jun 04, 2008
49.95
50.54
49.15
50.10
838,817
+0.15(+0.30%)
Jun 03, 2008
50.18
50.55
49.60
49.95
838,603
-0.26(-0.52%)
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
.