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 (%)
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%)
May 01, 2019
14.55
14.62
14.13
14.14
1,068,462
-0.40(-2.75%)
Apr 30, 2019
14.90
14.90
14.42
14.54
1,832,087
-0.24(-1.62%)
Apr 29, 2019
14.40
14.84
14.38
14.78
2,312,557
+0.38(+2.64%)
Apr 26, 2019
14.59
14.64
14.23
14.40
1,984,030
-0.02(-0.14%)
Apr 25, 2019
14.58
14.63
14.40
14.42
1,078,139
-0.15(-1.03%)
Apr 24, 2019
14.75
14.84
14.47
14.57
1,325,948
-0.17(-1.15%)
Apr 23, 2019
14.65
14.77
14.48
14.74
1,449,230
+0.09(+0.61%)
Apr 22, 2019
14.62
14.70
14.39
14.65
1,174,041
+0.16(+1.10%)
Apr 18, 2019
14.49
14.49
14.49
0
+0.24(+1.68%)
Apr 17, 2019
14.24
14.31
14.15
14.25
849,304
+0.05(+0.35%)
Apr 16, 2019
14.21
14.26
14.07
14.20
976,943
+0.03(+0.21%)
Apr 15, 2019
14.18
14.26
14.03
14.17
911,520
+0.01(+0.07%)
Apr 12, 2019
14.48
14.65
14.16
14.16
2,084,208
-0.22(-1.53%)
Apr 11, 2019
14.22
14.45
14.13
14.38
1,947,687
+0.17(+1.20%)
Apr 10, 2019
14.02
14.27
14.01
14.21
1,506,039
+0.29(+2.08%)
Apr 09, 2019
13.96
14.07
13.88
13.92
896,044
-0.07(-0.50%)
Apr 08, 2019
13.76
14.26
13.75
13.99
3,462,541
+0.30(+2.19%)
Apr 05, 2019
13.39
13.72
13.39
13.69
1,727,401
+0.33(+2.47%)
Apr 04, 2019
13.40
13.41
13.21
13.36
2,194,481
-0.05(-0.37%)
Apr 03, 2019
13.49
13.55
13.33
13.41
2,013,523
-0.03(-0.22%)
Apr 02, 2019
13.57
13.67
13.38
13.44
1,395,307
-0.07(-0.52%)
Apr 01, 2019
13.42
13.60
13.40
13.51
2,435,990
+0.26(+1.96%)
Mar 29, 2019
13.41
13.49
13.24
13.25
1,467,823
-0.06(-0.45%)
Mar 28, 2019
13.26
13.43
13.24
13.31
1,456,959
+0.04(+0.30%)
Mar 27, 2019
13.58
13.68
13.27
13.27
3,820,535
-0.26(-1.92%)
Mar 26, 2019
13.59
13.88
13.51
13.53
2,369,127
+0.04(+0.30%)
Mar 25, 2019
13.59
13.74
13.49
13.49
2,212,040
-0.10(-0.74%)
Mar 22, 2019
13.78
13.79
13.41
13.59
1,405,045
-0.30(-2.16%)
Mar 21, 2019
13.63
13.91
13.62
13.89
2,791,198
+0.23(+1.68%)
Mar 20, 2019
13.78
13.81
13.63
13.66
1,544,306
-0.07(-0.51%)
Mar 19, 2019
13.88
13.98
13.73
13.73
3,686,512
-0.10(-0.72%)
Mar 18, 2019
13.59
13.83
13.47
13.83
2,648,801
+0.36(+2.67%)
Mar 15, 2019
14.08
14.08
13.47
13.47
3,977,712
-0.42(-3.02%)
Mar 14, 2019
14.12
14.14
13.82
13.89
2,282,305
-0.26(-1.84%)
Mar 13, 2019
14.09
14.27
14.02
14.15
1,954,302
+0.16(+1.14%)
Mar 12, 2019
13.98
14.06
13.91
13.99
2,224,749
+0.08(+0.58%)
Mar 11, 2019
13.97
14.05
13.90
13.91
3,326,311
-0.03(-0.22%)
Mar 08, 2019
14.01
14.04
13.74
13.94
2,297,583
-0.12(-0.85%)
Mar 07, 2019
14.41
14.45
13.87
14.06
3,259,776
-0.35(-2.43%)
Mar 06, 2019
14.40
14.49
14.29
14.41
2,717,820
-0.08(-0.55%)
Mar 05, 2019
14.59
14.60
14.42
14.49
2,350,558
+0.00(+0.00%)
Mar 04, 2019
14.80
14.90
14.27
14.49
2,899,816
-0.19(-1.29%)
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
.