$16.62 +0.07 (%) Husky Energy Inc - Toronto Stock Exchange

Aug. 26, 2016 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSE.TO historical data

Date Open High Low Close Volume
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
7/12/201615.4515.9215.4115.911,015,074
7/11/201615.3015.4615.1415.201,044,753
7/8/201615.2415.3315.0615.231,523,465
7/7/201615.7015.7515.0115.09926,992
7/6/201615.5515.7115.4015.55598,811
7/5/201615.9315.9315.3615.751,351,704
7/4/201616.0016.1415.8816.09362,777
6/30/201615.5215.8615.2415.771,426,220
6/29/201615.2515.6415.0815.591,204,760
6/28/201615.0915.1614.6814.931,058,484
6/27/201614.9615.0914.4514.55971,291
6/24/201614.9215.4014.8215.081,015,503
6/23/201615.3115.6115.3015.54994,194
6/22/201615.5615.6814.9815.131,090,956
6/21/201615.2315.5815.1015.46714,424
6/20/201615.5115.5115.1015.31926,330
6/17/201614.9815.2314.9115.053,800,134
6/16/201615.0015.0014.6014.861,872,392
6/15/201615.0615.4015.0415.071,031,094
6/14/201615.3715.6315.0515.121,307,268
6/13/201615.4315.8515.2615.361,334,864
6/10/201615.9116.0215.4715.581,093,607
6/9/201616.0416.2615.8816.131,098,214
6/8/201616.8916.9016.0816.231,536,831
6/7/201616.2416.7016.1816.701,552,005
6/6/201615.7316.0915.7316.061,939,793
6/3/201615.4715.6015.2215.591,316,229
6/2/201615.0715.6515.0015.481,462,315
6/1/201615.0315.4515.0015.181,010,097
5/31/201615.1015.2015.0015.141,715,662
5/30/201615.2515.2515.0015.04411,336
5/27/201614.9915.2414.9615.221,361,076
5/26/201615.1015.2614.9715.121,678,704
5/25/201614.7315.1014.7115.031,208,394
5/24/201614.7014.8514.5814.651,181,916
5/20/201614.5114.9514.5114.681,154,619
5/19/201614.5914.7514.3514.441,339,013
5/18/201615.3015.3514.7214.751,735,179
5/17/201615.2515.5415.1815.331,341,993
5/16/201615.1615.3415.1215.281,281,753
5/13/201615.3115.3614.8814.881,140,362
5/12/201615.3915.5414.8515.354,969,213
5/11/201615.2515.3614.6615.122,755,799
5/10/201614.9215.2614.8415.181,540,479
5/9/201615.1615.2014.7214.791,278,277
5/6/201615.2315.7415.1415.21907,337
5/5/201615.6915.9515.0415.301,639,055
5/4/201615.4515.6815.1915.441,240,197
5/3/201615.0115.2814.4615.272,350,034
5/2/201615.7515.7515.0515.191,368,008
4/29/201616.2516.2515.6015.811,490,152
4/28/201615.8916.2615.6115.901,984,094
4/27/201616.2616.4415.7615.904,305,394
4/26/201617.5517.5615.7715.934,376,017
4/25/201617.9318.0417.3217.541,846,227
4/22/201617.6018.1017.5918.052,375,129
4/21/201617.7017.8717.3317.561,871,828
4/20/201617.2917.9317.2817.632,978,786
4/19/201617.1017.5216.9717.421,772,710
4/18/201616.2117.1116.1316.972,125,070
4/15/201616.5016.8716.3916.821,093,511
4/14/201616.9516.9916.4716.721,357,061
4/13/201616.8917.0116.5816.851,364,944
4/12/201616.2017.0416.0516.782,086,378
4/11/201615.8816.2115.7816.071,156,979
4/8/201615.8816.2015.7115.771,178,782
4/7/201615.3215.5615.2315.551,011,221
4/6/201614.8515.5714.8115.571,396,619
4/5/201614.8214.9514.6314.69767,369
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center