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 (%)
Nov 30, 2006 77.98 78.47 77.50 78.37 1,056,910 +0.89(+1.15%)
Nov 29, 2006 75.79 77.81 75.79 77.48 729,961 +1.70(+2.24%)
Nov 28, 2006 75.43 76.19 74.95 75.78 352,549 +0.33(+0.44%)
Nov 27, 2006 76.94 77.25 74.97 75.45 723,315 -1.32(-1.72%)
Nov 24, 2006 76.86 76.99 76.25 76.77 148,350 +0.13(+0.17%)
Nov 22, 2006 76.95 76.95 75.74 76.64 1,572,077 -0.31(-0.40%)
Nov 21, 2006 75.45 77.41 75.26 76.95 1,355,971 +1.90(+2.53%)
Nov 20, 2006 75.60 75.82 75.00 75.05 688,724 -0.82(-1.08%)
Nov 17, 2006 75.65 76.43 74.55 75.87 600,413 -0.30(-0.39%)
Nov 16, 2006 77.15 77.89 76.00 76.17 475,510 -0.48(-0.63%)
Nov 15, 2006 77.35 77.58 76.21 76.65 548,231 -0.13(-0.17%)
Nov 14, 2006 77.35 78.69 76.51 76.78 731,819 -0.57(-0.74%)
Nov 13, 2006 76.44 77.91 75.75 77.35 312,228 +0.50(+0.65%)
Nov 10, 2006 77.28 77.75 76.44 76.85 329,243 -0.96(-1.23%)
Nov 09, 2006 78.48 79.05 77.81 77.81 761,657 -0.29(-0.37%)
Nov 08, 2006 76.39 78.32 76.21 78.10 618,822 +2.02(+2.66%)
Nov 07, 2006 75.00 76.20 74.69 76.08 720,237 +1.48(+1.98%)
Nov 06, 2006 73.75 75.13 73.42 74.60 508,492 +0.77(+1.04%)
Nov 03, 2006 72.25 73.97 72.02 73.83 595,322 +2.16(+3.01%)
Nov 02, 2006 71.23 72.71 70.77 71.67 864,555 +0.43(+0.60%)
Nov 01, 2006 70.46 71.67 70.40 71.24 590,637 -0.28(-0.39%)
Oct 31, 2006 69.30 71.76 69.00 71.52 538,412 +1.67(+2.39%)
Oct 30, 2006 70.33 70.35 69.60 69.85 340,607 -1.15(-1.62%)
Oct 27, 2006 71.65 71.98 70.82 71.00 299,209 -0.20(-0.28%)
Oct 26, 2006 72.40 72.98 70.15 71.20 382,437 -0.80(-1.11%)
Oct 25, 2006 71.00 72.50 69.86 72.00 848,122 +1.32(+1.87%)
Oct 24, 2006 70.00 71.20 69.75 70.68 709,129 +0.58(+0.83%)
Oct 23, 2006 67.87 71.10 67.42 70.10 749,638 +2.09(+3.07%)
Oct 20, 2006 68.69 69.15 67.95 68.01 856,887 -0.10(-0.15%)
Oct 19, 2006 68.80 69.30 68.00 68.11 518,783 -0.07(-0.10%)
Oct 18, 2006 68.85 69.60 67.65 68.18 689,767 -0.42(-0.61%)
Oct 17, 2006 68.85 69.06 68.10 68.60 840,347 +0.05(+0.07%)
Oct 16, 2006 67.70 68.78 67.35 68.55 2,970,935 +1.01(+1.50%)
Oct 13, 2006 67.50 68.49 67.31 67.54 1,452,775 +0.59(+0.88%)
Oct 12, 2006 67.43 67.72 66.20 66.95 617,087 +0.02(+0.03%)
Oct 11, 2006 68.75 69.00 66.75 66.93 672,964 -1.93(-2.80%)
Oct 10, 2006 67.51 68.89 67.00 68.86 993,990 +0.09(+0.13%)
Oct 09, 2006 69.40 69.76 67.75 68.77 940,135 +0.00(+0.00%)
Oct 06, 2006 69.40 69.76 67.75 68.77 940,135 -1.25(-1.79%)
Oct 05, 2006 70.87 71.20 69.84 70.02 764,465 +0.61(+0.88%)
Oct 04, 2006 68.35 69.80 66.80 69.41 906,027 +0.85(+1.24%)
Oct 03, 2006 70.33 70.91 67.83 68.56 1,016,635 -2.57(-3.61%)
Oct 02, 2006 71.96 72.75 70.32 71.13 822,068 -0.83(-1.15%)
Sep 29, 2006 71.20 73.65 70.75 71.96 690,472 -0.24(-0.33%)
Sep 28, 2006 71.20 72.44 70.53 72.20 444,669 +1.50(+2.12%)
Sep 27, 2006 70.20 71.90 68.96 70.70 513,460 +0.39(+0.55%)
Sep 26, 2006 69.70 70.46 68.98 70.31 862,064 +0.04(+0.06%)
Sep 25, 2006 66.79 70.90 66.31 70.27 1,022,929 +3.14(+4.68%)
Sep 22, 2006 68.85 68.91 66.92 67.13 550,037 -1.27(-1.86%)
Sep 21, 2006 67.76 69.77 67.52 68.40 620,791 +0.91(+1.35%)
Sep 20, 2006 68.50 69.50 67.30 67.49 766,035 -1.93(-2.78%)
Sep 19, 2006 70.15 70.23 68.75 69.42 413,363 -0.77(-1.10%)
Sep 18, 2006 69.80 70.72 69.65 70.19 639,620 +0.37(+0.53%)
Sep 15, 2006 69.25 70.47 69.05 69.82 1,083,101 +0.57(+0.82%)
Sep 14, 2006 71.11 71.80 68.96 69.25 354,868 -1.80(-2.53%)
Sep 13, 2006 70.78 71.25 69.32 71.05 530,731 +0.93(+1.33%)
Sep 12, 2006 69.69 71.59 69.69 70.12 539,171 +0.23(+0.33%)
Sep 11, 2006 69.51 70.17 68.25 69.89 685,434 -0.79(-1.12%)
Sep 08, 2006 71.79 72.24 70.16 70.68 782,005 -1.75(-2.42%)
Sep 06, 2006 74.74 74.74 72.34 72.43 697,007 -2.64(-3.52%)
Sep 05, 2006 76.39 76.61 74.80 75.07 527,750 -1.92(-2.49%)
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.