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 (%)
Oct 30, 2020 3.460 3.480 3.330 3.430 6,093,626 -0.07(-2.00%)
Oct 29, 2020 3.370 3.510 3.280 3.500 14,344,148 -0.07(-1.96%)
Oct 28, 2020 3.680 3.700 3.540 3.570 15,405,464 -0.24(-6.30%)
Oct 27, 2020 3.590 3.840 3.580 3.810 5,218,969 +0.26(+7.32%)
Oct 26, 2020 3.600 3.630 3.320 3.550 12,452,823 +0.38(+11.99%)
Oct 23, 2020 3.200 3.260 3.140 3.170 2,203,466 +0.01(+0.32%)
Oct 22, 2020 3.060 3.180 3.050 3.160 1,530,200 +0.11(+3.61%)
Oct 21, 2020 3.120 3.170 3.040 3.050 1,473,895 -0.09(-2.87%)
Oct 20, 2020 3.100 3.180 3.070 3.140 1,143,287 +0.04(+1.29%)
Oct 19, 2020 3.140 3.240 3.080 3.100 1,810,531 -0.02(-0.64%)
Oct 16, 2020 3.150 3.240 3.100 3.120 2,423,520 -0.07(-2.19%)
Oct 15, 2020 3.160 3.270 3.150 3.190 1,952,116 -0.06(-1.85%)
Oct 14, 2020 3.320 3.370 3.220 3.250 1,992,729 -0.04(-1.22%)
Oct 13, 2020 3.320 3.370 3.280 3.290 2,647,175 -0.08(-2.37%)
Oct 09, 2020 3.370 3.370 3.370 0 +0.00(+0.00%)
Oct 08, 2020 3.200 3.410 3.170 3.370 2,598,905 +0.22(+6.98%)
Oct 07, 2020 3.120 3.180 3.110 3.150 2,111,260 +0.04(+1.29%)
Oct 06, 2020 3.190 3.220 3.060 3.110 2,180,527 -0.01(-0.32%)
Oct 05, 2020 3.130 3.180 3.020 3.120 1,810,600 +0.07(+2.30%)
Oct 02, 2020 2.870 3.070 2.850 3.050 3,018,110 +0.09(+3.04%)
Oct 01, 2020 3.060 3.080 2.920 2.960 2,963,000 -0.12(-3.90%)
Sep 30, 2020 3.060 3.190 3.050 3.080 2,419,346 +0.03(+0.98%)
Sep 29, 2020 3.170 3.170 3.030 3.050 2,190,376 -0.14(-4.39%)
Sep 28, 2020 3.130 3.260 3.100 3.190 3,027,728 +0.12(+3.91%)
Sep 25, 2020 3.170 3.200 3.020 3.070 2,377,900 -0.13(-4.06%)
Sep 24, 2020 3.110 3.300 3.050 3.200 2,489,383 +0.07(+2.24%)
Sep 23, 2020 3.310 3.330 3.120 3.130 2,825,725 -0.16(-4.86%)
Sep 22, 2020 3.280 3.360 3.250 3.290 1,905,425 +0.03(+0.92%)
Sep 21, 2020 3.350 3.370 3.260 3.260 2,273,511 -0.19(-5.51%)
Sep 18, 2020 3.500 3.520 3.400 3.450 5,374,210 -0.07(-1.99%)
Sep 17, 2020 3.600 3.620 3.460 3.520 2,653,391 -0.10(-2.76%)
Sep 16, 2020 3.650 3.710 3.600 3.620 3,366,858 +0.03(+0.84%)
Sep 15, 2020 3.690 3.760 3.580 3.590 2,400,495 -0.07(-1.91%)
Sep 14, 2020 3.700 3.790 3.620 3.660 1,936,925 -0.04(-1.08%)
Sep 11, 2020 3.690 3.720 3.600 3.700 1,762,227 +0.02(+0.54%)
Sep 10, 2020 3.860 3.910 3.650 3.680 2,637,842 -0.18(-4.66%)
Sep 09, 2020 3.940 4.020 3.860 3.860 2,061,601 -0.05(-1.28%)
Sep 08, 2020 4.070 4.100 3.900 3.910 2,481,530 -0.28(-6.68%)
Sep 04, 2020 4.190 4.190 4.190 0 -0.04(-0.95%)
Sep 03, 2020 4.190 4.390 4.190 4.230 1,593,949 +0.00(+0.00%)
Sep 02, 2020 4.360 4.420 4.180 4.230 2,142,937 -0.15(-3.42%)
Sep 01, 2020 4.400 4.480 4.350 4.380 1,463,648 -0.03(-0.68%)
Aug 31, 2020 4.550 4.550 4.410 4.410 1,640,014 -0.16(-3.50%)
Aug 28, 2020 4.500 4.600 4.480 4.570 1,261,091 +0.06(+1.33%)
Aug 27, 2020 4.530 4.570 4.450 4.510 1,050,614 -0.03(-0.66%)
Aug 26, 2020 4.660 4.660 4.480 4.540 1,272,333 -0.11(-2.37%)
Aug 25, 2020 4.700 4.760 4.610 4.650 1,244,646 +0.00(+0.00%)
Aug 24, 2020 4.490 4.670 4.440 4.650 3,104,874 +0.21(+4.73%)
Aug 21, 2020 4.620 4.630 4.410 4.440 2,531,550 -0.22(-4.72%)
Aug 20, 2020 4.720 4.750 4.610 4.660 1,829,062 -0.13(-2.71%)
Aug 19, 2020 4.720 4.810 4.670 4.790 2,034,214 +0.06(+1.27%)
Aug 18, 2020 4.810 4.940 4.720 4.730 1,996,681 -0.11(-2.27%)
Aug 17, 2020 4.780 4.850 4.750 4.840 1,603,525 +0.06(+1.26%)
Aug 14, 2020 4.740 4.800 4.710 4.780 1,710,289 -0.04(-0.83%)
Aug 13, 2020 4.870 4.890 4.740 4.820 1,761,412 -0.08(-1.63%)
Aug 12, 2020 4.910 4.930 4.800 4.900 2,305,892 +0.10(+2.08%)
Aug 11, 2020 4.890 5.000 4.770 4.800 2,206,285 +0.00(+0.00%)
Aug 10, 2020 4.680 4.850 4.650 4.800 2,637,708 +0.17(+3.67%)
Aug 07, 2020 4.660 4.680 4.570 4.630 1,597,129 -0.06(-1.28%)
Aug 06, 2020 4.660 4.750 4.610 4.690 1,267,655 +0.03(+0.64%)
Aug 05, 2020 4.650 4.840 4.610 4.660 3,226,922 +0.14(+3.10%)
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.