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 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%)
May 01, 2020
4.320
4.440
4.150
4.190
3,500,176
-0.28(-6.26%)
Apr 30, 2020
4.280
4.480
3.980
4.470
7,039,212
+0.37(+9.02%)
Apr 29, 2020
3.770
4.150
3.760
4.100
9,992,532
+0.44(+12.02%)
Apr 28, 2020
3.610
3.740
3.540
3.660
3,922,266
+0.08(+2.23%)
Apr 27, 2020
3.560
3.600
3.390
3.580
3,905,899
-0.03(-0.83%)
Apr 24, 2020
3.900
3.900
3.600
3.610
3,962,098
-0.20(-5.25%)
Apr 23, 2020
3.940
4.020
3.770
3.810
4,397,286
-0.03(-0.78%)
Apr 22, 2020
3.820
3.850
3.720
3.840
3,211,800
+0.17(+4.63%)
Apr 21, 2020
3.540
3.690
3.420
3.670
4,766,502
-0.01(-0.27%)
Apr 20, 2020
3.500
3.800
3.410
3.680
5,825,874
-0.10(-2.65%)
Apr 17, 2020
3.650
3.850
3.620
3.780
5,217,082
+0.18(+5.00%)
Apr 16, 2020
4.000
4.070
3.600
3.600
3,510,932
-0.38(-9.55%)
Apr 15, 2020
4.160
4.240
3.950
3.980
5,604,262
-0.40(-9.13%)
Apr 14, 2020
4.540
4.630
4.250
4.380
5,362,470
-0.23(-4.99%)
Apr 13, 2020
4.950
4.990
4.610
4.610
6,289,233
-0.17(-3.56%)
Apr 09, 2020
4.780
4.780
4.780
0
+0.01(+0.21%)
Apr 08, 2020
4.330
4.900
4.330
4.770
5,692,209
+0.46(+10.67%)
Apr 07, 2020
4.420
4.620
4.260
4.310
4,966,035
+0.06(+1.41%)
Apr 06, 2020
4.110
4.320
4.000
4.250
3,869,100
+0.20(+4.94%)
Apr 03, 2020
4.350
4.370
3.850
4.050
5,254,296
+0.04(+1.00%)
Apr 02, 2020
3.810
4.350
3.770
4.010
7,788,957
+0.36(+9.86%)
Apr 01, 2020
3.460
3.740
3.330
3.650
4,617,305
+0.11(+3.11%)
Mar 31, 2020
3.360
3.730
3.300
3.540
6,627,993
+0.33(+10.28%)
Mar 30, 2020
3.130
3.360
2.930
3.210
5,690,944
+0.00(+0.00%)
Mar 27, 2020
3.370
3.430
3.060
3.210
5,264,516
-0.37(-10.34%)
Mar 26, 2020
3.580
3.870
3.450
3.580
4,788,160
-0.02(-0.56%)
Mar 25, 2020
3.200
3.820
3.140
3.600
6,192,929
+0.45(+14.29%)
Mar 24, 2020
3.260
3.260
3.000
3.150
3,628,464
+0.28(+9.76%)
Mar 23, 2020
2.850
3.190
2.830
2.870
4,691,971
-0.14(-4.65%)
Mar 20, 2020
2.870
3.560
2.870
3.010
12,498,578
+0.22(+7.89%)
Mar 19, 2020
2.480
2.850
2.480
2.790
10,585,013
+0.39(+16.25%)
Mar 18, 2020
2.500
2.590
2.210
2.400
4,890,971
-0.21(-8.05%)
Mar 17, 2020
2.930
2.930
2.550
2.610
6,507,404
-0.24(-8.42%)
Mar 16, 2020
2.800
3.150
2.650
2.850
4,947,135
-0.33(-10.38%)
Mar 13, 2020
3.210
3.300
2.920
3.180
11,305,614
+0.31(+10.80%)
Mar 12, 2020
3.050
3.190
2.790
2.870
12,900,816
-0.45(-13.55%)
Mar 11, 2020
3.650
3.750
3.270
3.320
5,311,433
-0.32(-8.79%)
Mar 10, 2020
4.500
4.500
3.500
3.640
10,285,200
+0.14(+4.00%)
Mar 09, 2020
3.550
4.460
3.350
3.500
7,845,631
-1.54(-30.56%)
Mar 06, 2020
5.590
5.700
4.980
5.040
4,464,753
-0.72(-12.50%)
Mar 05, 2020
6.060
6.090
5.710
5.760
3,209,794
-0.39(-6.34%)
Mar 04, 2020
6.160
6.250
6.020
6.150
1,834,169
+0.06(+0.99%)
Mar 03, 2020
6.470
6.520
6.020
6.090
3,538,844
-0.37(-5.73%)
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
.