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 24, 2011
28.10
28.47
27.83
28.27
858,798
+0.16(+0.57%)
May 20, 2011
27.89
28.25
27.67
28.11
1,691,220
+0.15(+0.54%)
May 19, 2011
27.95
28.09
27.84
27.96
408,737
+0.02(+0.07%)
May 18, 2011
27.84
28.20
27.74
27.94
2,232,669
+0.06(+0.22%)
May 17, 2011
27.78
28.00
27.78
27.88
972,072
+0.01(+0.04%)
May 16, 2011
27.67
27.95
27.65
27.87
1,124,965
+0.09(+0.32%)
May 13, 2011
27.94
27.99
27.66
27.78
1,001,951
+0.03(+0.11%)
May 12, 2011
27.80
27.88
27.62
27.75
1,224,960
-0.05(-0.18%)
May 11, 2011
28.17
28.26
27.69
27.80
691,457
-0.37(-1.31%)
May 10, 2011
28.29
28.34
28.08
28.17
380,197
-0.12(-0.42%)
May 09, 2011
27.74
28.29
27.65
28.29
736,432
+0.69(+2.50%)
May 06, 2011
27.78
28.15
27.56
27.60
952,094
-0.20(-0.72%)
May 05, 2011
28.19
28.26
27.65
27.80
4,059,622
-0.75(-2.63%)
May 04, 2011
28.79
28.83
28.23
28.55
762,647
-0.40(-1.38%)
May 03, 2011
29.28
29.28
28.55
28.95
666,796
-0.49(-1.66%)
May 02, 2011
29.44
29.44
29.23
29.44
797,914
-0.16(-0.54%)
Apr 29, 2011
29.08
29.60
28.96
29.60
804,331
+0.52(+1.79%)
Apr 28, 2011
28.74
29.10
28.63
29.08
575,344
+0.37(+1.29%)
Apr 27, 2011
28.92
29.07
28.50
28.71
1,158,968
+0.22(+0.77%)
Apr 26, 2011
28.17
28.56
28.17
28.49
401,470
+0.32(+1.14%)
Apr 25, 2011
28.07
28.35
27.99
28.17
508,164
+0.20(+0.72%)
Apr 21, 2011
27.81
28.15
27.75
27.97
547,535
+0.36(+1.30%)
Apr 20, 2011
27.66
27.69
27.40
27.61
732,307
+0.21(+0.77%)
Apr 19, 2011
27.35
27.52
27.31
27.40
620,129
-0.05(-0.18%)
Apr 18, 2011
27.50
27.60
27.20
27.45
613,605
-0.24(-0.87%)
Apr 15, 2011
28.08
28.14
27.67
27.69
649,463
-0.10(-0.36%)
Apr 14, 2011
27.62
27.86
27.40
27.79
657,755
+0.17(+0.62%)
Apr 13, 2011
28.14
28.23
27.55
27.62
937,350
-0.18(-0.65%)
Apr 12, 2011
28.37
28.50
27.56
27.80
1,215,989
-1.15(-3.97%)
Apr 11, 2011
29.15
29.20
28.61
28.95
701,371
-0.20(-0.69%)
Apr 08, 2011
29.15
29.33
29.02
29.15
500,303
+0.15(+0.52%)
Apr 07, 2011
29.15
29.24
28.91
29.00
453,232
-0.19(-0.65%)
Apr 06, 2011
29.42
29.54
29.12
29.19
649,945
-0.26(-0.88%)
Apr 05, 2011
29.77
29.88
29.41
29.45
574,313
-0.50(-1.67%)
Apr 04, 2011
29.88
30.00
29.77
29.95
684,516
+0.32(+1.08%)
Apr 01, 2011
29.60
29.77
29.54
29.63
608,159
+0.17(+0.58%)
Mar 31, 2011
29.40
29.54
29.33
29.46
811,561
+0.17(+0.58%)
Mar 30, 2011
29.46
29.48
29.16
29.29
751,724
-0.11(-0.37%)
Mar 29, 2011
29.35
29.58
29.25
29.40
587,911
+0.17(+0.58%)
Mar 28, 2011
29.50
29.58
29.18
29.23
799,771
-0.26(-0.88%)
Mar 25, 2011
29.21
29.65
29.20
29.49
649,053
+0.33(+1.13%)
Mar 24, 2011
29.62
29.65
29.12
29.16
485,665
-0.42(-1.42%)
Mar 23, 2011
29.79
29.91
29.45
29.58
531,398
-0.08(-0.27%)
Mar 22, 2011
29.99
30.05
29.66
29.66
669,419
-0.33(-1.10%)
Mar 21, 2011
29.99
30.05
29.96
29.99
2,489,420
+0.29(+0.98%)
Mar 18, 2011
29.67
29.90
29.32
29.70
2,598,160
+0.24(+0.81%)
Mar 17, 2011
28.80
29.51
28.63
29.46
1,726,049
+0.87(+3.04%)
Mar 16, 2011
28.35
28.80
28.20
28.59
1,336,383
+0.26(+0.92%)
Mar 15, 2011
28.40
28.54
27.68
28.33
989,136
-0.48(-1.67%)
Mar 14, 2011
28.50
29.03
28.50
28.81
691,985
-0.10(-0.35%)
Mar 11, 2011
28.50
29.08
28.31
28.91
1,058,099
+0.23(+0.80%)
Mar 10, 2011
28.60
29.19
28.50
28.68
965,884
-0.17(-0.59%)
Mar 09, 2011
29.08
29.41
28.23
28.85
1,522,696
-0.23(-0.79%)
Mar 08, 2011
29.41
29.50
28.85
29.08
1,191,399
-0.68(-2.28%)
Mar 07, 2011
30.43
30.58
29.76
29.76
777,532
-0.64(-2.11%)
Mar 04, 2011
30.23
30.53
30.19
30.40
2,457,697
+0.17(+0.56%)
Mar 03, 2011
29.75
30.31
29.68
30.23
1,642,037
+0.20(+0.67%)
Mar 02, 2011
29.95
30.06
29.82
30.03
1,341,037
+0.02(+0.07%)
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
.