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 (%)
Sep 29, 2006
71.20
73.65
70.75
71.96
690,472
-0.24(-0.33%)
Sep 28, 2006
71.20
72.44
70.53
72.20
444,669
+1.50(+2.12%)
Sep 27, 2006
70.20
71.90
68.96
70.70
513,460
+0.39(+0.55%)
Sep 26, 2006
69.70
70.46
68.98
70.31
862,064
+0.04(+0.06%)
Sep 25, 2006
66.79
70.90
66.31
70.27
1,022,929
+3.14(+4.68%)
Sep 22, 2006
68.85
68.91
66.92
67.13
550,037
-1.27(-1.86%)
Sep 21, 2006
67.76
69.77
67.52
68.40
620,791
+0.91(+1.35%)
Sep 20, 2006
68.50
69.50
67.30
67.49
766,035
-1.93(-2.78%)
Sep 19, 2006
70.15
70.23
68.75
69.42
413,363
-0.77(-1.10%)
Sep 18, 2006
69.80
70.72
69.65
70.19
639,620
+0.37(+0.53%)
Sep 15, 2006
69.25
70.47
69.05
69.82
1,083,101
+0.57(+0.82%)
Sep 14, 2006
71.11
71.80
68.96
69.25
354,868
-1.80(-2.53%)
Sep 13, 2006
70.78
71.25
69.32
71.05
530,731
+0.93(+1.33%)
Sep 12, 2006
69.69
71.59
69.69
70.12
539,171
+0.23(+0.33%)
Sep 11, 2006
69.51
70.17
68.25
69.89
685,434
-0.79(-1.12%)
Sep 08, 2006
71.79
72.24
70.16
70.68
782,005
-1.75(-2.42%)
Sep 06, 2006
74.74
74.74
72.34
72.43
697,007
-2.64(-3.52%)
Sep 05, 2006
76.39
76.61
74.80
75.07
527,750
-1.92(-2.49%)
Sep 01, 2006
76.55
77.44
76.55
76.99
327,299
+0.51(+0.67%)
Aug 31, 2006
76.78
77.35
76.11
76.48
361,568
-0.05(-0.07%)
Aug 30, 2006
77.30
77.30
76.06
76.53
319,632
-0.54(-0.70%)
Aug 29, 2006
77.22
77.24
76.18
77.07
529,266
-0.89(-1.14%)
Aug 28, 2006
77.70
78.19
77.16
77.96
208,694
-0.39(-0.50%)
Aug 25, 2006
78.44
78.45
77.70
78.35
481,047
+0.57(+0.73%)
Aug 24, 2006
77.42
78.18
76.51
77.78
509,764
-0.62(-0.79%)
Aug 23, 2006
78.40
79.29
78.05
78.40
369,689
-0.70(-0.88%)
Aug 22, 2006
77.95
79.44
77.55
79.10
584,526
+1.39(+1.79%)
Aug 21, 2006
75.97
78.00
75.58
77.71
422,643
+2.91(+3.89%)
Aug 18, 2006
76.00
76.00
74.50
74.80
382,966
-0.73(-0.97%)
Aug 17, 2006
76.02
76.85
75.04
75.53
487,495
-1.56(-2.02%)
Aug 16, 2006
76.51
78.29
76.47
77.09
338,768
+0.35(+0.46%)
Aug 15, 2006
77.21
77.50
75.81
76.74
535,824
-0.31(-0.40%)
Aug 14, 2006
79.63
79.63
77.05
77.05
441,148
-3.49(-4.33%)
Aug 11, 2006
80.90
81.39
80.51
80.54
276,346
-0.76(-0.93%)
Aug 10, 2006
81.81
82.37
80.66
81.30
624,161
-1.24(-1.50%)
Aug 09, 2006
82.60
82.75
81.50
82.54
322,302
+0.04(+0.05%)
Aug 08, 2006
80.30
83.00
80.16
82.50
558,649
+2.73(+3.42%)
Aug 07, 2006
79.44
80.00
78.36
79.77
362,259
+0.00(+0.00%)
Aug 04, 2006
79.44
80.00
78.36
79.77
362,259
+0.59(+0.75%)
Aug 03, 2006
79.88
80.00
78.60
79.18
383,299
-0.73(-0.91%)
Aug 02, 2006
78.62
80.62
78.62
79.91
693,927
+1.51(+1.93%)
Aug 01, 2006
77.56
78.58
76.60
78.40
255,576
+1.54(+2.00%)
Jul 31, 2006
77.91
77.94
76.62
76.86
404,858
+0.14(+0.18%)
Jul 28, 2006
75.74
77.06
75.70
76.72
405,277
+0.98(+1.29%)
Jul 27, 2006
76.10
76.33
75.32
75.74
397,374
-0.36(-0.47%)
Jul 26, 2006
74.79
76.47
74.20
76.10
410,176
+1.17(+1.56%)
Jul 25, 2006
74.22
74.95
73.72
74.93
256,133
+0.91(+1.23%)
Jul 24, 2006
73.39
74.42
73.34
74.02
274,357
+0.67(+0.91%)
Jul 21, 2006
72.99
73.78
72.06
73.35
579,351
+1.50(+2.09%)
Jul 20, 2006
72.50
72.98
71.59
71.85
360,020
+0.05(+0.07%)
Jul 19, 2006
72.00
72.80
71.01
71.80
414,154
-0.20(-0.28%)
Jul 18, 2006
73.25
73.60
71.68
72.00
756,462
-1.00(-1.37%)
Jul 17, 2006
74.15
74.95
72.90
73.00
436,360
-2.10(-2.80%)
Jul 14, 2006
74.78
75.44
73.47
75.10
397,593
+0.54(+0.72%)
Jul 13, 2006
74.30
74.98
73.47
74.56
458,161
+0.51(+0.69%)
Jul 12, 2006
73.05
74.30
73.05
74.05
650,347
+0.90(+1.23%)
Jul 11, 2006
70.76
73.85
70.76
73.15
931,918
+2.73(+3.88%)
Jul 10, 2006
69.65
70.70
69.65
70.42
217,390
-0.08(-0.11%)
Jul 07, 2006
69.05
70.50
69.05
70.50
381,570
+1.49(+2.16%)
Jul 06, 2006
69.48
70.50
68.67
69.01
316,275
-0.67(-0.96%)
Jul 05, 2006
70.60
70.60
69.21
69.68
390,864
-0.38(-0.54%)
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
.