$25.60 -0.13 (%) Husky Energy Inc - TSX

Mar. 27, 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
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
3/10/201526.6026.8826.2526.511,078,742
3/9/201527.2827.6426.6826.771,322,187
3/6/201527.4127.7726.8927.111,683,911
3/5/201527.6427.8027.2827.511,156,144
3/4/201527.7727.9727.3927.80745,683
3/3/201528.0528.2227.7127.86984,357
3/2/201527.9728.2427.5127.95882,228
2/27/201528.3528.6028.0428.091,238,425
2/26/201528.6028.7828.3028.39655,067
2/25/201529.0529.1128.5828.89667,695
2/24/201528.8929.1128.6529.061,965,469
2/23/201528.3528.7327.8728.582,069,745
2/20/201528.3028.7728.2528.611,761,176
2/19/201528.3128.5027.9428.392,471,760
2/18/201528.6629.1128.4328.791,186,159
2/17/201529.3529.4828.6128.991,574,975
2/13/201528.8929.4228.7829.352,228,270
2/12/201528.6328.9328.4828.691,464,186
2/11/201527.2728.0927.2727.941,480,097
2/10/201528.1928.3027.1427.712,326,954
2/9/201527.9128.6427.9028.311,752,291
2/6/201528.4028.5027.8228.121,416,385
2/5/201527.5128.3827.5128.131,937,819
2/4/201527.7127.7527.0127.312,020,449
2/3/201528.3128.9628.1728.572,091,114
2/2/201527.6028.0727.0827.961,155,629
1/30/201526.0027.5325.9127.351,009,849
1/29/201526.4126.6825.2226.21888,378
1/28/201527.3027.3226.3126.37785,917
1/27/201527.0327.6527.0027.55771,785
1/26/201527.0927.6726.9327.41617,698
1/23/201527.1427.3926.7127.201,274,081
1/22/201526.5727.5826.4627.462,108,433
1/21/201525.9226.9825.6526.621,454,820
1/20/201526.2526.2525.4726.041,614,008
1/19/201526.2626.3025.6226.25282,781
1/16/201525.4326.8825.4026.531,052,834
1/15/201525.6725.8625.1125.32879,711
1/14/201524.5725.6124.3225.581,168,820
1/13/201524.8725.1024.3224.841,703,788
1/12/201525.3525.5024.8325.08854,657
1/9/201525.4426.0325.2125.891,220,834
1/8/201525.8426.0725.3425.451,421,391
1/7/201526.1326.3025.4325.601,087,989
1/6/201526.1726.5025.6025.801,165,394
1/5/201527.3027.3525.8926.661,313,076
1/2/201527.5327.8027.3427.78778,383
12/31/201427.0527.9326.9027.50774,146
12/30/201427.2127.7026.9027.32705,452
12/29/201427.2427.7527.1727.57728,083
12/24/201427.4027.4426.7627.26467,356
12/23/201427.2727.5226.9927.511,068,508
12/22/201427.3927.4426.4227.051,267,301
12/19/201426.7427.4126.0727.334,708,893
12/18/201426.2227.2025.2225.753,001,628
12/17/201423.4625.8423.1025.843,238,726
12/16/201421.8324.0021.7723.362,359,581
12/15/201422.3722.5521.7622.021,577,183
12/12/201421.7022.3521.3922.181,764,614
12/11/201421.9022.6321.7521.921,700,748
12/10/201422.4022.4021.6722.022,120,292
12/9/201422.1022.8522.0022.381,165,371
12/8/201423.5023.6022.0322.552,023,111
12/5/201424.0124.0523.6123.631,142,409
12/4/201424.5824.5823.7624.011,483,595
12/3/201424.2524.8424.2024.711,264,649
12/2/201424.4124.9723.9224.151,328,602
12/1/201424.0124.4323.7324.401,789,828
11/28/201424.4724.7624.1124.181,627,264
11/27/201425.9625.9624.4024.881,352,310
11/26/201426.4426.4426.0426.07974,686
11/25/201426.5926.6626.1626.441,592,613
11/24/201427.4027.4826.7026.762,042,045
11/21/201427.3927.5727.0927.472,201,595
11/20/201426.9027.1726.8427.113,647,210
11/19/201427.3127.3126.7126.892,775,767
11/18/201426.9727.2726.6027.221,224,575
11/17/201426.8127.2126.7726.97878,413
11/14/201426.6826.9726.4826.951,266,478
11/13/201427.1427.2026.4326.711,536,847
11/12/201427.0427.4526.8027.201,420,792
11/11/201426.7127.3126.4227.181,070,702
11/10/201427.3227.5626.4826.671,101,944
11/7/201426.6027.3426.5627.001,297,163
11/6/201426.5026.6426.0326.29848,977
11/5/201425.8926.6925.7726.49964,426
11/4/201426.2826.2825.4625.661,316,397
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center