Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 70.40 71.00 69.65 70.06 451,060 -0.15(-0.21%)
Jun 29, 2006 70.21 70.21 70.21 70.21 0 +1.61(+2.35%)
Jun 28, 2006 67.96 69.30 67.96 68.60 202,683 +0.41(+0.60%)
Jun 27, 2006 68.60 69.48 68.07 68.19 441,287 -0.16(-0.23%)
Jun 23, 2006 66.86 69.14 66.86 68.35 321,188 +1.50(+2.24%)
Jun 22, 2006 67.25 67.80 66.51 66.85 251,025 +0.00(+0.00%)
Jun 21, 2006 65.65 67.20 65.22 66.85 608,534 +1.95(+3.00%)
Jun 20, 2006 65.33 65.94 64.55 64.90 414,126 +0.00(+0.00%)
Jun 19, 2006 64.85 65.34 63.50 64.90 270,427 -0.44(-0.67%)
Jun 16, 2006 65.80 66.13 64.80 65.34 1,104,584 -0.57(-0.86%)
Jun 15, 2006 68.50 68.54 65.00 65.91 1,169,497 +2.71(+4.29%)
Jun 14, 2006 63.32 64.50 62.40 63.20 623,997 -0.30(-0.47%)
Jun 13, 2006 64.40 65.30 63.15 63.50 618,220 -2.20(-3.35%)
Jun 12, 2006 66.33 67.38 64.80 65.70 684,025 -0.70(-1.05%)
Jun 09, 2006 65.98 67.32 65.20 66.40 555,488 +0.42(+0.64%)
Jun 08, 2006 64.05 65.99 62.62 65.98 916,540 +1.37(+2.12%)
Jun 07, 2006 67.87 67.87 64.31 64.61 1,005,491 -3.39(-4.99%)
Jun 06, 2006 68.20 68.68 66.63 68.00 710,387 -0.50(-0.73%)
Jun 05, 2006 69.50 69.99 68.50 68.50 945,818 -0.30(-0.44%)
Jun 02, 2006 67.49 68.80 67.20 68.80 752,346 +1.78(+2.66%)
Jun 01, 2006 65.00 67.35 64.38 67.02 1,180,427 +2.32(+3.59%)
May 31, 2006 62.46 64.99 62.46 64.70 742,233 +1.51(+2.39%)
May 30, 2006 65.00 65.24 63.10 63.19 266,141 -0.51(-0.80%)
May 26, 2006 64.10 64.55 63.23 63.70 338,135 -0.42(-0.66%)
May 25, 2006 60.91 64.26 60.91 64.12 444,320 +3.62(+5.98%)
May 24, 2006 61.80 61.80 60.10 60.50 826,011 -1.60(-2.58%)
May 23, 2006 62.50 63.00 61.70 62.10 736,387 +0.65(+1.06%)
May 22, 2006 61.45 61.45 61.45 61.45 0 +0.00(+0.00%)
May 19, 2006 58.50 61.80 58.00 61.45 670,353 +2.10(+3.54%)
May 18, 2006 59.68 60.03 58.10 59.35 446,673 +0.10(+0.17%)
May 17, 2006 60.40 62.33 59.16 59.25 932,322 -0.90(-1.50%)
May 16, 2006 60.50 61.41 58.79 60.15 944,611 -0.33(-0.55%)
May 15, 2006 61.50 61.50 60.25 60.48 914,883 -1.92(-3.08%)
May 12, 2006 63.85 63.86 62.16 62.40 633,166 -1.45(-2.27%)
May 11, 2006 64.75 65.38 63.76 63.85 626,819 -0.16(-0.25%)
May 10, 2006 64.40 64.40 63.05 64.01 388,472 -0.28(-0.44%)
May 09, 2006 63.00 64.88 62.65 64.29 730,653 +1.41(+2.24%)
May 08, 2006 63.51 63.51 60.90 62.88 1,660,505 -0.67(-1.05%)
May 05, 2006 64.38 64.92 63.10 63.55 1,088,117 -0.31(-0.49%)
May 04, 2006 65.49 65.49 63.56 63.86 538,419 -1.75(-2.67%)
May 03, 2006 68.18 68.30 65.40 65.61 804,936 -1.99(-2.94%)
May 02, 2006 68.45 68.58 67.54 67.60 724,955 -0.48(-0.71%)
May 01, 2006 67.00 68.09 66.03 68.08 566,103 +2.28(+3.47%)
Apr 28, 2006 65.80 65.80 65.80 65.80 0 +0.64(+0.98%)
Apr 27, 2006 65.91 65.91 64.54 65.16 733,763 -1.34(-2.02%)
Apr 26, 2006 67.61 67.61 65.82 66.50 588,929 -0.50(-0.75%)
Apr 25, 2006 68.84 69.39 65.82 67.00 955,533 -1.30(-1.90%)
Apr 24, 2006 70.20 70.20 67.66 68.30 716,033 -1.73(-2.47%)
Apr 21, 2006 70.65 71.48 69.92 70.03 849,454 -0.47(-0.67%)
Apr 20, 2006 73.50 73.85 70.33 70.50 977,637 -2.85(-3.89%)
Apr 19, 2006 74.90 74.90 73.30 73.35 958,924 -1.35(-1.81%)
Apr 18, 2006 75.35 75.64 74.13 74.70 739,760 -0.42(-0.56%)
Apr 17, 2006 74.25 75.14 74.10 75.12 285,626 +1.42(+1.93%)
Apr 13, 2006 72.56 73.70 72.19 73.70 215,699 +1.14(+1.57%)
Apr 12, 2006 73.86 74.01 72.37 72.56 323,640 -0.82(-1.12%)
Apr 11, 2006 75.15 75.44 73.14 73.38 450,183 -1.27(-1.70%)
Apr 10, 2006 73.52 74.77 73.48 74.65 383,060 +1.65(+2.26%)
Apr 07, 2006 71.95 73.19 71.75 73.00 361,071 +0.50(+0.69%)
Apr 06, 2006 72.40 72.68 71.95 72.50 360,933 +0.89(+1.24%)
Apr 05, 2006 71.45 72.38 71.11 71.61 343,030 +0.31(+0.43%)
Apr 04, 2006 71.63 71.99 71.03 71.30 253,850 -0.33(-0.46%)
Apr 03, 2006 70.66 72.28 70.66 71.63 510,586 +0.98(+1.39%)
Mar 31, 2006 70.20 70.98 68.92 70.65 616,903 -0.41(-0.58%)
Mar 30, 2006 71.18 72.45 71.05 71.06 393,705 -0.03(-0.04%)
Mar 29, 2006 69.83 71.14 69.82 71.09 545,542 +1.26(+1.80%)
Mar 28, 2006 70.70 71.00 69.83 69.83 2,590,159 -0.42(-0.60%)
Mar 27, 2006 71.18 71.24 70.15 70.25 1,922,391 -1.66(-2.31%)
Mar 24, 2006 71.25 72.22 70.62 71.91 384,650 +0.68(+0.95%)
Mar 21, 2006 70.44 71.60 69.69 71.23 198,388 +0.41(+0.58%)
Mar 20, 2006 72.00 72.72 70.63 70.82 197,196 -0.95(-1.32%)
Mar 17, 2006 72.99 73.00 71.73 71.77 452,284 -1.15(-1.58%)
Mar 16, 2006 71.52 73.15 71.13 72.92 390,745 +1.40(+1.96%)
Mar 15, 2006 71.00 71.98 70.74 71.52 534,681 -0.14(-0.20%)
Mar 14, 2006 72.05 72.59 71.25 71.66 236,750 -0.09(-0.13%)
Mar 13, 2006 71.25 72.25 70.92 71.75 277,615 +0.53(+0.74%)
Mar 10, 2006 69.62 71.90 69.62 71.22 373,145 +1.22(+1.74%)
Mar 09, 2006 70.79 72.09 69.51 70.00 366,860 -0.75(-1.06%)
Mar 08, 2006 69.90 70.75 69.10 70.75 293,033 +0.07(+0.10%)
Mar 07, 2006 70.35 71.35 69.80 70.68 255,424 -0.28(-0.39%)
Mar 06, 2006 71.46 71.46 70.20 70.96 286,178 -0.50(-0.70%)
Mar 03, 2006 70.50 72.00 70.50 71.46 222,022 +0.27(+0.38%)
Mar 02, 2006 71.00 72.14 70.96 71.19 304,452 +0.80(+1.14%)
Mar 01, 2006 69.42 71.00 69.40 70.39 468,369 +0.83(+1.19%)
Feb 28, 2006 68.60 69.75 67.45 69.56 607,071 +0.56(+0.81%)
Feb 27, 2006 70.41 70.41 68.57 69.00 495,178 -1.65(-2.34%)
Feb 24, 2006 71.50 72.17 70.00 70.65 634,885 +0.15(+0.21%)
Feb 23, 2006 70.30 71.22 70.00 70.50 664,720 +0.20(+0.28%)
Feb 22, 2006 71.85 71.85 69.90 70.30 470,245 -1.75(-2.43%)
Feb 21, 2006 70.56 72.35 70.21 72.05 2,403,787 +3.04(+4.41%)
Feb 17, 2006 68.90 69.69 68.67 69.01 555,306 +2.86(+4.32%)
Feb 15, 2006 67.53 67.95 66.05 66.15 659,107 -1.16(-1.72%)
Feb 14, 2006 66.15 67.48 65.00 67.31 876,467 +0.41(+0.61%)
Feb 13, 2006 66.85 68.24 66.10 66.90 441,108 -0.35(-0.52%)
Feb 10, 2006 69.00 69.55 66.99 67.25 638,523 -1.85(-2.68%)
Feb 09, 2006 70.40 71.00 69.09 69.10 796,659 -0.37(-0.53%)
Feb 08, 2006 70.50 70.87 68.02 69.47 542,155 +10.17(+17.15%)
Feb 07, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Feb 06, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Feb 03, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Feb 02, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Feb 01, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 31, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 30, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 27, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 26, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 25, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 24, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 23, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 20, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 19, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 18, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 17, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 13, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 12, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 11, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 10, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 09, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 06, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 05, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 04, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Jan 03, 2006 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Dec 30, 2005 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Dec 29, 2005 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Dec 28, 2005 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Dec 23, 2005 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Dec 22, 2005 59.30 59.30 59.30 59.30 0 +0.00(+0.00%)
Dec 21, 2005 59.66 60.06 59.30 59.30 396,400 +0.00(+0.00%)
Dec 20, 2005 59.66 60.06 59.30 59.30 396,400 -0.15(-0.25%)
Dec 19, 2005 59.90 60.44 58.93 59.45 358,345 -0.05(-0.08%)
Dec 16, 2005 59.10 60.33 58.86 59.50 837,729 +0.30(+0.51%)
Dec 15, 2005 60.00 60.02 58.85 59.20 388,566 -0.68(-1.14%)
Dec 14, 2005 61.35 61.35 59.59 59.88 1,173,252 -1.51(-2.46%)
Dec 13, 2005 59.45 61.60 59.45 61.39 872,102 +2.49(+4.23%)
Dec 12, 2005 59.20 59.57 58.60 58.90 612,750 +0.75(+1.29%)
Dec 09, 2005 59.56 59.70 57.49 58.15 333,608 -1.25(-2.10%)
Dec 08, 2005 58.00 59.77 57.60 59.40 765,864 +1.59(+2.75%)
Dec 07, 2005 58.10 58.99 57.80 57.81 638,902 +0.05(+0.09%)
Dec 06, 2005 56.85 58.20 56.61 57.76 720,188 +0.51(+0.89%)
Dec 05, 2005 57.59 58.33 57.10 57.25 529,117 +0.40(+0.70%)
Dec 02, 2005 57.24 57.40 56.75 56.85 631,326 +0.40(+0.71%)
Dec 01, 2005 55.76 56.97 55.58 56.45 1,684,471 +0.36(+0.64%)
Nov 30, 2005 55.80 57.43 55.52 56.09 652,394 -0.01(-0.02%)
Nov 29, 2005 56.01 57.70 55.96 56.10 442,000 -0.47(-0.83%)
Nov 28, 2005 58.25 58.50 56.21 56.57 635,500 -2.12(-3.61%)
Nov 25, 2005 59.05 59.10 58.45 58.69 168,481 +0.24(+0.41%)
Nov 23, 2005 59.30 59.30 57.08 58.45 556,563 -1.40(-2.34%)
Nov 22, 2005 57.85 59.95 57.50 59.85 1,300,262 +2.65(+4.63%)
Nov 21, 2005 56.70 57.20 56.15 57.20 404,484 +1.15(+2.05%)
Nov 18, 2005 56.77 57.30 56.05 56.05 685,425 -0.71(-1.25%)
Nov 17, 2005 58.46 58.68 56.70 56.76 507,065 -0.74(-1.29%)
Nov 16, 2005 55.50 57.60 55.50 57.50 450,513 +1.80(+3.23%)
Nov 15, 2005 55.81 56.74 55.25 55.70 372,645 -0.11(-0.20%)
Nov 14, 2005 56.53 57.15 55.06 55.81 257,150 -0.11(-0.20%)
Nov 11, 2005 54.09 56.02 54.09 55.92 190,047 +1.52(+2.79%)
Nov 10, 2005 55.75 55.75 53.85 54.40 597,106 -1.37(-2.46%)
Nov 09, 2005 55.90 56.49 55.03 55.77 462,769 -0.39(-0.69%)
Nov 08, 2005 56.21 57.27 55.95 56.16 413,614 -0.27(-0.48%)
Nov 07, 2005 57.65 57.65 56.14 56.43 596,764 -1.22(-2.12%)
Nov 04, 2005 57.60 57.65 55.69 57.65 637,655 -0.35(-0.60%)
Nov 03, 2005 57.00 59.00 56.61 58.00 590,118 +1.56(+2.76%)
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.