$27.33 +1.58 (%) Husky Energy Inc - TSX

Dec. 19, 2014 | 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
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
11/3/201427.3127.3226.4026.441,187,313
10/31/201426.7027.3226.5127.211,250,110
10/30/201427.2227.2326.4126.631,736,160
10/29/201427.4427.7126.9127.161,316,107
10/28/201427.1627.3426.8927.281,268,440
10/27/201427.3627.3626.8927.111,127,755
10/24/201427.8027.9027.3627.561,130,232
10/23/201427.9928.1426.9327.792,070,745
10/22/201428.3728.3727.7227.901,204,367
10/21/201428.0328.3227.8528.31836,945
10/20/201427.9527.9527.2127.81712,953
10/17/201428.1328.3927.6827.90955,065
10/16/201426.8428.4926.7127.811,461,953
10/15/201427.0527.2026.5027.111,210,986
10/14/201427.6927.8627.0727.141,169,342
10/10/201427.8328.3427.3627.951,527,635
10/9/201428.2528.2627.8727.871,652,564
10/8/201428.8328.9427.8828.272,023,666
10/7/201429.4529.5028.7528.861,032,143
10/6/201429.8729.9029.3729.45638,857
10/3/201429.6029.7629.1529.741,305,277
10/2/201429.9629.9829.0529.591,861,644
10/1/201430.7030.7429.9030.171,550,878
9/30/201431.1031.3530.5630.74926,070
9/29/201430.8531.2830.6831.08923,145
9/26/201430.8531.1430.5530.921,421,157
9/25/201431.8131.8130.8130.811,849,058
9/24/201431.6432.0531.4431.69706,409
9/23/201431.4731.8331.4031.67887,660
9/22/201431.9432.0631.4431.56577,831
9/19/201432.7332.9131.7632.001,776,232
9/18/201433.1933.1932.6832.86537,507
9/17/201433.1533.2632.8633.18608,454
9/16/201433.0433.6232.8733.24588,860
9/15/201432.5833.2032.4833.16616,477
9/12/201432.1932.8831.9232.621,027,810
9/11/201432.1532.2931.7532.191,226,881
9/10/201432.4932.5132.0232.16789,278
9/9/201432.2832.5532.1732.45754,225
9/8/201432.4032.4032.0532.19445,035
9/5/201432.3332.5532.2632.42482,632
9/4/201432.7532.8532.2832.33574,079
9/3/201432.8732.9432.7432.82364,005
9/2/201432.9233.0732.6632.83814,400
8/29/201433.0033.1132.6333.10553,331
8/28/201432.8433.0132.6732.92425,667
8/27/201432.9832.9832.7732.82614,611
8/26/201433.1333.1332.8932.92672,394
8/25/201433.0833.3132.9633.25598,948
8/22/201433.0633.1032.8133.04537,587
8/21/201433.0033.1732.5833.06796,077
8/20/201432.7633.0832.6532.91784,680
8/19/201432.5032.7332.4532.67963,187
8/18/201432.8432.9432.4332.43664,800
8/15/201432.4132.6932.2032.65834,177
8/14/201432.6032.6332.3232.38578,433
8/13/201432.3832.6532.3032.561,186,699
8/12/201432.2732.4232.1532.33497,849
8/11/201432.3332.5432.2532.35485,637
8/8/201432.3132.4532.1132.18650,521
8/7/201432.6232.6232.0532.211,005,421
8/6/201432.7232.8032.4232.46765,036
8/5/201433.0733.3932.5832.73799,853
8/1/201433.1733.2132.5432.80691,557
7/31/201433.2833.4032.9133.17940,564
7/30/201433.5933.5933.1633.33870,749
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center