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 30, 2016
16.16
16.26
15.78
16.07
1,081,580
-0.01(-0.06%)
Sep 29, 2016
16.10
16.49
16.06
16.08
1,777,036
+0.02(+0.12%)
Sep 28, 2016
15.33
16.09
15.12
16.06
1,904,890
+0.83(+5.45%)
Sep 27, 2016
15.30
15.41
15.06
15.23
662,287
-0.18(-1.17%)
Sep 26, 2016
15.58
15.58
15.34
15.41
524,926
-0.12(-0.77%)
Sep 23, 2016
15.81
15.91
15.47
15.53
541,348
-0.30(-1.90%)
Sep 22, 2016
15.92
15.95
15.70
15.83
694,647
+0.07(+0.44%)
Sep 21, 2016
15.70
15.76
15.45
15.76
793,495
+0.33(+2.14%)
Sep 20, 2016
15.45
15.62
15.41
15.43
798,067
-0.13(-0.84%)
Sep 19, 2016
15.74
15.75
15.45
15.56
894,113
-0.05(-0.32%)
Sep 16, 2016
15.55
15.62
15.38
15.61
1,430,309
-0.02(-0.13%)
Sep 15, 2016
15.39
15.67
15.36
15.63
616,743
+0.29(+1.89%)
Sep 14, 2016
15.27
15.58
15.20
15.34
717,254
+0.04(+0.26%)
Sep 13, 2016
15.70
15.71
15.30
15.30
991,340
-0.61(-3.83%)
Sep 12, 2016
15.92
16.12
15.73
15.91
802,715
-0.11(-0.69%)
Sep 09, 2016
16.27
16.27
16.00
16.02
1,005,078
-0.42(-2.55%)
Sep 08, 2016
16.35
16.48
16.10
16.44
1,126,789
+0.22(+1.36%)
Sep 07, 2016
16.27
16.47
16.21
16.22
474,103
-0.02(-0.12%)
Sep 06, 2016
16.40
16.40
16.04
16.24
799,647
-0.15(-0.92%)
Sep 02, 2016
16.39
16.39
16.39
0
+0.26(+1.61%)
Sep 01, 2016
16.02
16.28
15.98
16.13
588,209
+0.01(+0.06%)
Aug 31, 2016
16.50
16.69
16.01
16.12
959,653
-0.58(-3.47%)
Aug 30, 2016
16.44
16.71
16.36
16.70
573,902
+0.25(+1.52%)
Aug 29, 2016
16.44
16.59
16.35
16.45
646,095
-0.08(-0.48%)
Aug 26, 2016
16.60
16.82
16.39
16.53
323,659
-0.02(-0.12%)
Aug 25, 2016
16.86
16.93
16.52
16.55
595,804
-0.38(-2.24%)
Aug 24, 2016
16.91
17.06
16.87
16.93
518,899
-0.07(-0.41%)
Aug 23, 2016
16.96
17.07
16.80
17.00
476,740
-0.02(-0.12%)
Aug 22, 2016
16.77
17.03
16.71
17.02
517,589
+0.13(+0.77%)
Aug 19, 2016
16.86
16.94
16.71
16.89
433,354
+0.03(+0.18%)
Aug 18, 2016
16.79
16.86
16.66
16.86
611,635
+0.18(+1.08%)
Aug 17, 2016
16.81
16.82
16.52
16.68
564,001
-0.20(-1.18%)
Aug 16, 2016
17.03
17.08
16.85
16.88
417,080
-0.09(-0.53%)
Aug 15, 2016
17.06
17.22
16.87
16.97
679,468
+0.02(+0.12%)
Aug 12, 2016
16.98
17.00
16.85
16.95
567,575
+0.13(+0.77%)
Aug 11, 2016
16.79
16.91
16.67
16.82
799,444
+0.17(+1.02%)
Aug 10, 2016
16.82
16.83
16.59
16.65
897,353
-0.12(-0.72%)
Aug 09, 2016
16.67
16.86
16.53
16.77
816,320
+0.12(+0.72%)
Aug 08, 2016
16.73
16.78
16.58
16.65
730,913
+0.10(+0.60%)
Aug 05, 2016
16.64
16.89
16.50
16.55
779,709
-0.05(-0.30%)
Aug 04, 2016
16.19
16.87
16.13
16.60
1,329,017
+0.36(+2.22%)
Aug 03, 2016
15.79
16.43
15.68
16.24
2,304,185
+1.05(+6.91%)
Aug 02, 2016
15.16
15.35
15.03
15.19
661,724
-0.17(-1.11%)
Jul 29, 2016
15.36
15.36
15.36
0
+0.01(+0.07%)
Jul 28, 2016
15.46
15.52
15.29
15.35
475,226
-0.10(-0.65%)
Jul 27, 2016
15.54
15.99
15.41
15.45
662,854
-0.15(-0.96%)
Jul 26, 2016
15.57
15.82
15.49
15.60
659,858
-0.03(-0.19%)
Jul 25, 2016
15.74
15.87
15.52
15.63
669,712
-0.26(-1.64%)
Jul 22, 2016
15.20
15.92
15.20
15.89
1,436,296
+0.47(+3.05%)
Jul 21, 2016
15.43
15.67
15.35
15.42
719,139
-0.02(-0.13%)
Jul 20, 2016
15.07
15.49
15.01
15.44
932,392
+0.33(+2.18%)
Jul 19, 2016
15.25
15.37
15.07
15.11
1,075,291
-0.16(-1.05%)
Jul 18, 2016
15.25
15.33
15.09
15.27
646,235
+0.01(+0.07%)
Jul 15, 2016
15.44
15.49
15.18
15.26
527,906
-0.14(-0.91%)
Jul 14, 2016
15.59
15.65
15.33
15.40
601,441
+0.02(+0.13%)
Jul 13, 2016
15.84
15.90
15.32
15.38
811,803
-0.53(-3.33%)
Jul 12, 2016
15.45
15.92
15.41
15.91
1,015,074
+0.71(+4.67%)
Jul 11, 2016
15.30
15.46
15.14
15.20
1,044,753
-0.03(-0.20%)
Jul 08, 2016
15.33
15.06
15.23
1,523,465
+0.14(+0.93%)
Jul 07, 2016
15.70
15.75
15.01
15.09
926,992
-0.66(-4.19%)
Jul 05, 2016
15.93
15.93
15.36
15.75
1,351,704
-0.34(-2.11%)
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
.