Husky Energy Inc $33.48

down -0.24


28/7/2014 04:00 PM  |  TSX : HSE.TO  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSE.TO historical data

Date Open High Low Close Volume
7/28/201433.8233.8233.4633.48772,480
7/25/201434.1034.1333.6933.72992,020
7/24/201434.3334.3933.9434.071,279,740
7/23/201434.4034.5034.0834.09786,585
7/22/201434.4234.6634.1634.31698,363
7/21/201433.9834.3833.9734.26645,937
7/18/201433.9534.1633.8234.06578,729
7/17/201434.1234.2833.8133.95701,077
7/16/201433.7134.1233.6734.03766,768
7/15/201433.9234.1433.5833.67658,596
7/14/201433.9234.1933.7834.12589,933
7/11/201434.0034.1233.6133.811,014,715
7/10/201433.8534.2333.6933.99839,419
7/9/201433.9734.4133.5334.121,607,246
7/8/201434.3234.3433.7334.101,255,107
7/7/201434.7434.7534.0134.33731,208
7/4/201434.8034.8234.5234.61184,427
7/3/201434.6634.8334.4934.61764,219
7/2/201434.5734.8034.2834.50745,384
6/30/201434.4234.6534.1234.46775,255
6/27/201434.6234.6634.1534.42536,454
6/26/201434.3834.7734.0634.63621,073
6/25/201434.5034.9734.3434.45953,567
6/24/201435.9835.9834.3934.551,551,638
6/23/201436.1436.2735.8335.88870,594
6/20/201436.6236.6236.0036.061,992,245
6/19/201436.7036.7036.2836.52392,521
6/18/201436.4436.7836.4236.71647,676
6/17/201436.7036.7336.4736.50481,559
6/16/201436.9637.2836.5336.68616,237
6/13/201436.5137.0436.5036.93638,454
6/12/201436.2136.5536.1836.51741,697
6/11/201435.9036.0535.7336.03587,954
6/10/201435.8536.0635.8035.97865,310
6/9/201436.0836.1035.9035.97697,506
6/6/201435.7536.0135.5935.98847,952
6/5/201436.3936.4335.9035.961,535,013
6/4/201436.5436.5435.7936.46992,146
6/3/201436.5836.7436.4036.491,073,687
6/2/201436.6836.8936.5336.87685,297
5/30/201436.3336.8036.0536.57724,200
5/29/201436.5036.6136.0736.39373,048
5/28/201436.5236.6036.2036.46414,578
5/27/201436.7936.7936.3236.43467,945
5/26/201436.9137.0936.6336.78135,595
5/23/201436.8537.0236.7136.92471,219
5/22/201436.4537.0236.2036.83673,438
5/21/201436.0736.5036.0336.47619,209
5/20/201435.6736.1935.5636.06660,870
5/16/201436.4836.4835.9636.01594,161
5/15/201436.6436.7836.1536.40672,942
5/14/201436.4236.9136.3536.62934,489
5/13/201436.1936.4535.9636.39653,314
5/12/201436.0736.3635.8236.06756,031
5/9/201435.9936.0035.6235.94578,116
5/8/201436.2936.3935.5335.861,173,384
5/7/201436.2236.4535.6336.151,232,778
5/6/201435.6535.7435.3635.49474,485
5/5/201435.9135.9135.2235.66550,095
5/2/201435.7735.8935.6635.89321,898
5/1/201435.8236.0635.6335.81353,031
4/30/201435.9436.0635.5635.82679,176
4/29/201435.6836.1735.6435.94846,171
4/28/201435.4535.7935.3535.50451,187
4/25/201435.6035.8035.1735.421,183,652
4/24/201436.3236.3235.5435.74983,201
4/23/201436.5736.8436.3036.31841,101
4/22/201436.4937.3136.3936.411,349,934
4/21/201436.2636.4136.0036.33899,548
4/17/201435.0736.4335.0336.292,448,294
4/16/201435.1035.2734.9634.98805,879
4/15/201434.9135.1734.6135.07829,660
4/14/201435.1035.2634.6034.93873,187
4/11/201434.9935.4834.9935.12898,381
4/10/201435.2035.4035.0535.28879,700
4/9/201434.9535.4034.8435.111,307,372
4/8/201434.5634.7334.3234.421,016,989
4/7/201434.7134.9834.5734.611,366,363
4/4/201434.3134.8834.2134.701,047,121
4/3/201434.2034.3233.9334.071,275,411
4/2/201433.7734.2933.6634.191,217,522
4/1/201433.3033.7233.2433.66843,819
3/31/201432.8033.2132.5733.161,135,966
3/28/201432.6532.7532.5032.60592,413
3/27/201432.7432.9432.4632.54996,262
3/26/201432.9133.0932.5832.69496,982
3/25/201433.0533.0832.8632.87578,191
3/24/201432.8333.0832.6232.93490,484
3/21/201432.5532.8532.5532.641,090,577
3/20/201432.6832.8032.4432.57550,926
3/19/201433.1733.2532.6732.78576,606
3/18/201432.6633.2932.6533.22409,991
3/17/201432.7133.0932.5432.69295,635
3/14/201432.9033.0532.6432.73367,173
3/13/201432.8633.0732.8532.99879,592
3/12/201432.5332.9232.2932.851,074,835
3/11/201433.7633.7933.0433.08891,442
3/10/201434.0634.2833.8234.19637,966
3/7/201434.0034.2033.8534.13646,911
3/6/201433.9533.9733.5933.88744,530
Trading Center