$24.48 +0.10 (%) Husky Energy Inc - TSX

May. 28, 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
5/28/201524.2824.4824.1124.48440,223
5/27/201524.4724.5124.0824.381,228,416
5/26/201524.8124.8924.3324.45670,815
5/25/201524.9524.9724.8024.89134,993
5/22/201524.8225.0524.6224.93583,012
5/21/201524.6425.0524.6324.98520,009
5/20/201524.6825.0424.5224.57715,550
5/19/201524.8724.8724.3924.58810,935
5/15/201524.6224.9124.4824.90528,322
5/14/201524.8324.9624.6324.67820,972
5/13/201524.9024.9624.6224.86835,972
5/12/201525.1325.1624.7324.79746,435
5/11/201525.3225.3824.8124.99797,390
5/8/201525.1025.6924.9025.241,295,963
5/7/201525.8625.8624.6825.032,187,889
5/6/201526.0526.3825.3025.861,321,176
5/5/201527.1627.2526.1826.251,066,668
5/4/201526.9227.1926.8426.95367,539
5/1/201526.9527.1326.6726.96468,825
4/30/201527.2227.2226.7726.98787,663
4/29/201527.2427.4426.9927.21740,919
4/28/201527.6627.8127.1727.30816,188
4/27/201527.9828.0327.5627.69626,137
4/24/201527.8527.9327.5027.86746,212
4/23/201527.4828.0527.3627.861,091,026
4/22/201527.3227.4326.8127.40568,554
4/21/201527.5627.6327.0327.25547,803
4/20/201527.6928.0627.3927.41687,659
4/17/201527.3227.6627.0627.54347,349
4/16/201527.8427.8627.1227.45737,644
4/15/201527.7628.0527.5927.87955,909
4/14/201527.3627.7027.2727.50658,319
4/13/201527.8727.8727.1827.34682,893
4/10/201527.3227.5227.1527.32563,599
4/9/201526.7127.6126.7127.06936,531
4/8/201527.1227.3826.5326.60894,994
4/7/201526.9227.5426.8527.20774,372
4/6/201526.6927.2226.5927.02703,753
4/2/201525.9026.6925.9026.62832,424
4/1/201525.8926.3325.8125.91803,265
3/31/201525.9026.2725.5325.851,860,182
3/30/201525.7026.5825.6926.29868,657
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center