$15.86 +0.09 (%) Husky Energy Inc - Toronto Stock Exchange

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSE.TO historical data

Date Open High Low Close Volume
12/2/201615.8015.9915.7515.861,614,289
12/1/201616.0516.3715.7015.772,059,821
11/30/201615.4615.8815.4115.772,923,864
11/29/201614.6414.7514.5714.70969,458
11/28/201614.7914.9014.6614.841,134,048
11/25/201614.7814.8514.6014.67770,953
11/24/201614.9615.0414.9314.97208,901
11/23/201614.8615.0614.8314.99742,754
11/22/201614.8014.9914.7014.97906,723
11/21/201614.5414.7514.4814.75874,170
11/18/201614.3714.4514.2814.41763,082
11/17/201614.3614.4614.2714.351,028,995
11/16/201614.3314.4014.1314.25864,904
11/15/201614.3514.7114.3214.431,059,872
11/14/201614.2614.3514.1514.35904,085
11/11/201614.2714.3514.0514.351,790,940
11/10/201614.2014.3614.1514.331,028,735
11/9/201614.0514.2113.9314.211,235,619
11/8/201614.2014.3013.9614.081,267,717
11/7/201614.3814.3814.1314.21778,107
11/4/201614.1014.3113.9214.081,247,699
11/3/201614.1914.3814.0814.13837,577
11/2/201614.2814.3114.0714.191,083,357
11/1/201614.4614.6014.2514.45988,701
10/31/201614.6314.6814.2014.431,477,224
10/28/201614.8814.8814.6014.702,040,861
10/27/201615.3015.4014.7714.913,130,113
10/26/201615.3015.3715.0815.261,731,046
10/25/201615.8415.9515.3315.391,677,271
10/24/201615.9215.9915.7215.89955,529
10/21/201615.8516.0815.7615.931,032,727
10/20/201615.8016.0415.6615.86951,151
10/19/201615.8415.9715.6615.891,179,127
10/18/201615.7515.8715.6915.70733,371
10/17/201615.8815.9115.5615.642,662,449
10/14/201615.9415.9915.8015.891,148,011
10/13/201615.8016.0015.5515.871,126,464
10/12/201616.3316.3315.9115.951,158,562
10/11/201616.6916.6916.3016.37923,638
10/7/201616.6816.7316.3816.57698,352
10/6/201616.8316.8816.6316.65577,323
10/5/201616.2716.9316.2416.801,246,684
10/4/201616.1116.2115.9016.09752,564
10/3/201616.2216.2215.8316.06523,106
9/30/201616.1616.2615.7816.071,081,580
9/29/201616.1016.4916.0616.081,777,036
9/28/201615.3316.0915.1216.061,904,890
9/27/201615.3015.4115.0615.23662,287
9/26/201615.5815.5815.3415.41524,926
9/23/201615.8115.9115.4715.53541,348
9/22/201615.9215.9515.7015.83694,647
9/21/201615.7015.7615.4515.76793,495
9/20/201615.4515.6215.4115.43798,067
9/19/201615.7415.7515.4515.56894,113
9/16/201615.5515.6215.3815.611,430,309
9/15/201615.3915.6715.3615.63616,743
9/14/201615.2715.5815.2015.34717,254
9/13/201615.7015.7115.3015.30991,340
9/12/201615.9216.1215.7315.91802,715
9/9/201616.2716.2716.0016.021,005,078
9/8/201616.3516.4816.1016.441,126,789
9/7/201616.2716.4716.2116.22474,103
9/6/201616.4016.4016.0416.24799,647
9/2/201616.2616.4616.1816.39646,558
9/1/201616.0216.2815.9816.13588,209
8/31/201616.5016.6916.0116.12959,653
8/30/201616.4416.7116.3616.70573,902
8/29/201616.4416.5916.3516.45646,095
8/26/201616.6016.8216.3816.53323,659
8/25/201616.8616.9316.5216.55595,804
8/24/201616.9117.0616.8716.93518,899
8/23/201616.9617.0716.8017.00476,740
8/22/201616.7717.0316.7117.02517,589
8/19/201616.8616.9416.7116.89433,354
8/18/201616.7916.8616.6616.86611,635
8/17/201616.8116.8216.5216.68564,001
8/16/201617.0317.0816.8516.88417,080
8/15/201617.0617.2216.8716.97679,468
8/12/201616.9817.0016.8516.95567,575
8/11/201616.7916.9116.6716.82799,444
8/10/201616.8216.8316.5916.65897,353
8/9/201616.6716.8616.5316.77816,320
8/8/201616.7316.7816.5816.65730,913
8/5/201616.6416.8916.5016.55779,709
8/4/201616.1916.8716.1316.601,329,017
8/3/201615.7916.4315.6816.242,304,185
8/2/201615.1615.3515.0315.19661,724
7/29/201615.2815.4515.1015.36677,754
7/28/201615.4615.5215.3015.35475,226
7/27/201615.5415.9915.4115.45662,854
7/26/201615.5715.8215.4915.60659,858
7/25/201615.7415.8715.5215.63669,712
7/22/201615.2015.9215.2015.891,436,296
7/21/201615.4315.6715.3515.42719,139
7/20/201615.0715.4915.0115.44932,392
7/19/201615.2515.3715.0715.111,075,291
7/18/201615.2515.3315.0915.27646,235
7/15/201615.4415.4915.1815.26527,906
7/14/201615.5915.6515.3315.40601,441
7/13/201615.8415.9015.3215.38811,803
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center