$23.88 +0.12 (%) Husky Energy Inc - TSX

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSE.TO historical data

Date Open High Low Close Volume
7/31/201523.7123.9723.4223.88773,738
7/30/201523.5123.9823.1323.76936,399
7/29/201523.5523.5522.5023.511,768,981
7/28/201522.8823.8022.8723.521,514,590
7/27/201522.3622.7822.3222.57879,409
7/24/201522.7022.7222.3922.58888,201
7/23/201522.4422.6822.2222.58595,022
7/22/201522.5022.5522.0822.44547,966
7/21/201522.7023.0722.5422.54525,733
7/20/201523.2423.2822.5922.67551,945
7/17/201523.4023.4223.0923.23358,009
7/16/201523.3723.4223.1223.39743,691
7/15/201523.3423.6523.0823.21883,452
7/14/201523.4523.7023.3523.37771,890
7/13/201523.6223.7023.4123.51453,165
7/10/201523.5923.7023.3423.50471,948
7/9/201523.9624.1123.4423.45820,740
7/8/201523.8124.0323.6623.77949,893
7/7/201523.8024.2323.5523.991,031,237
7/6/201523.5124.0623.3923.881,321,396
7/3/201524.0124.1023.8923.90207,163
7/2/201523.8424.1923.6423.984,274,550
6/30/201523.9624.1223.8523.891,548,774
6/29/201524.0724.1623.7623.911,285,549
6/26/201524.4224.4524.2024.34864,036
6/25/201524.4524.5624.2924.45956,569
6/24/201524.2824.7224.2024.451,098,824
6/23/201523.8724.3523.8424.331,295,959
6/22/201523.6724.1223.6123.891,302,620
6/19/201523.5123.9923.4523.673,555,606
6/18/201523.6723.8723.6423.721,187,269
6/17/201523.8024.1723.5423.721,672,652
6/16/201523.6523.7223.3723.641,412,503
6/15/201523.7723.8223.6023.751,206,938
6/12/201524.1024.2824.0024.011,093,541
6/11/201524.4424.4424.1324.301,018,115
6/10/201524.1724.4724.1124.35929,407
6/9/201523.5024.1323.5023.851,592,200
6/8/201523.9123.9423.2223.281,201,641
6/5/201523.6124.2123.5624.00637,296
6/4/201524.0624.1523.5023.75996,922
6/3/201524.5924.8024.1324.221,257,275
6/2/201524.7225.0424.7224.95884,121
6/1/201524.5424.8824.3624.72730,903
5/29/201524.4824.6324.2024.44654,095
5/28/201524.2824.4824.1124.48440,223
5/27/201524.4724.5124.0824.381,228,416
5/26/201524.8124.8924.3324.45670,815
5/25/201524.9524.9724.8024.89134,993
5/22/201524.8225.0524.6224.93583,012
5/21/201524.6425.0524.6324.98520,009
5/20/201524.6825.0424.5224.57715,550
5/19/201524.8724.8724.3924.58810,935
5/15/201524.6224.9124.4824.90528,322
5/14/201524.8324.9624.6324.67820,972
5/13/201524.9024.9624.6224.86835,972
5/12/201525.1325.1624.7324.79746,435
5/11/201525.3225.3824.8124.99797,390
5/8/201525.1025.6924.9025.241,295,963
5/7/201525.8625.8624.6825.032,187,889
5/6/201526.0526.3825.3025.861,321,176
5/5/201527.1627.2526.1826.251,066,668
5/4/201526.9227.1926.8426.95367,539
5/1/201526.9527.1326.6726.96468,825
4/30/201527.2227.2226.7726.98787,663
4/29/201527.2427.4426.9927.21740,919
4/28/201527.6627.8127.1727.30816,188
4/27/201527.9828.0327.5627.69626,137
4/24/201527.8527.9327.5027.86746,212
4/23/201527.4828.0527.3627.861,091,026
4/22/201527.3227.4326.8127.40568,554
4/21/201527.5627.6327.0327.25547,803
4/20/201527.6928.0627.3927.41687,659
4/17/201527.3227.6627.0627.54347,349
4/16/201527.8427.8627.1227.45737,644
4/15/201527.7628.0527.5927.87955,909
4/14/201527.3627.7027.2727.50658,319
4/13/201527.8727.8727.1827.34682,893
4/10/201527.3227.5227.1527.32563,599
4/9/201526.7127.6126.7127.06936,531
4/8/201527.1227.3826.5326.60894,994
4/7/201526.9227.5426.8527.20774,372
4/6/201526.6927.2226.5927.02703,753
4/2/201525.9026.6925.9026.62832,424
4/1/201525.8926.3325.8125.91803,265
3/31/201525.9026.2725.5325.851,860,182
3/30/201525.7026.5825.6926.29868,657
3/27/201525.6026.0725.3025.60522,154
3/26/201526.3326.5525.7025.73919,102
3/25/201526.3626.4725.8725.951,323,147
3/24/201526.0026.2825.7626.10711,721
3/23/201525.3526.0125.2525.87769,870
3/20/201525.5125.7225.0525.332,129,484
3/19/201525.8025.8624.9725.02709,757
3/18/201525.0126.1425.0125.96680,715
3/17/201524.7225.5324.7025.26535,463
3/16/201524.8425.1824.4825.10458,711
3/13/201525.1225.2224.7525.02799,756
3/12/201525.7526.0025.2725.29766,163
3/11/201526.2826.2825.5025.722,112,868
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!