U.S. Markets open in 4 hrs 18 mins

Husky Energy Inc. (HSE.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
14.63+0.51 (+3.61%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201714.2514.7014.2514.6314.63780,700
Jul 24, 201714.2314.2814.0914.1214.12378,100
Jul 21, 201714.7314.7314.1114.2114.211,038,200
Jul 20, 201714.8314.8414.5014.6114.61621,000
Jul 19, 201714.3214.8114.2914.7814.781,071,100
Jul 18, 201714.1514.3414.1014.2814.28678,300
Jul 17, 201714.1214.3113.9914.0614.06714,000
Jul 14, 201714.3414.4213.9514.0614.06941,000
Jul 13, 201714.2014.3014.1214.2714.27841,500
Jul 12, 201714.0014.3313.9914.2514.251,369,100
Jul 11, 201713.4513.9713.4013.8713.871,463,100
Jul 10, 201713.5613.6913.3913.6313.63914,500
Jul 07, 201713.8713.8813.4913.6513.651,084,000
Jul 06, 201714.0514.2013.8913.9613.961,262,800
Jul 05, 201714.3614.3814.0314.1114.111,450,900
Jul 04, 201714.7614.9014.3614.4014.40916,300
Jun 30, 201715.0015.0114.7114.7214.721,445,800
Jun 29, 201715.3515.3615.0115.0215.02960,100
Jun 28, 201715.2415.3715.1515.2915.29686,900
Jun 27, 201715.3515.3615.1715.2015.20905,600
Jun 26, 201715.2815.3615.1815.2615.26460,000
Jun 23, 201715.1315.2815.0915.2315.23773,400
Jun 22, 201715.2615.3415.1115.1615.161,363,900
Jun 21, 201715.4315.5815.2615.4915.49888,300
Jun 20, 201715.5315.5815.4115.4415.441,088,000
Jun 19, 201715.6215.8115.5715.7215.72715,200
Jun 16, 201715.5015.6615.3815.6215.621,975,200
Jun 15, 201715.4315.6815.4315.4915.49869,200
Jun 14, 201715.7615.7915.3915.5115.511,822,500
Jun 13, 201715.7315.8415.5915.8115.81943,200
Jun 12, 201715.5515.8015.5015.7115.711,249,700
Jun 09, 201715.1515.5515.1015.4715.471,216,700
Jun 08, 201715.1715.3715.0715.0715.071,083,500
Jun 07, 201715.8815.9715.2315.2415.241,108,900
Jun 06, 201715.7015.9915.5815.9515.951,207,000
Jun 05, 201715.7416.0615.6616.0216.02650,900
Jun 02, 201715.9015.9015.6715.8015.80961,300
Jun 01, 201715.7016.1515.6416.0016.00974,400
May 31, 201716.0316.0815.5415.5515.552,524,900
May 30, 201716.3316.3916.0916.1316.13849,900
May 29, 201716.1716.4916.1716.4616.46389,800
May 26, 201716.1416.2016.0216.1516.15814,200
May 25, 201716.3716.6116.0016.1716.17799,900
May 24, 201716.4716.5616.3616.4416.441,005,900
May 23, 201716.4716.5916.3916.5316.53734,400
May 19, 201716.0016.5516.0016.5516.55903,400
May 18, 201715.8416.1815.8416.0316.03963,600
May 17, 201716.3216.4215.9516.0016.001,056,300
May 16, 201716.4816.4816.3216.3516.35761,300
May 15, 201716.2716.4516.2416.4416.44928,500
May 12, 201716.0616.2016.0216.0916.09474,200
May 11, 201716.1616.2716.1016.1516.15912,000
May 10, 201716.0816.2315.9916.1416.141,056,900
May 09, 201716.1116.2016.0016.0516.05740,400
May 08, 201715.8816.1815.7916.1716.17822,200
May 05, 201715.7315.9415.5015.8315.831,194,900
May 04, 201715.7515.7515.3215.5815.582,061,100
May 03, 201715.8416.0315.8015.9215.92848,300
May 02, 201715.9716.0815.8415.9215.921,495,500
May 01, 201715.6415.9115.6215.8515.85692,000
Apr 28, 201715.6815.9415.5915.7615.76956,300
Apr 27, 201715.7515.8715.5015.5915.591,076,900
Apr 26, 201715.8516.1215.8515.9515.95599,600
Apr 25, 201715.6416.1015.6416.0816.08906,700
Apr 24, 201715.4815.7915.4115.7215.721,338,700
Apr 21, 201715.3615.4615.2715.4515.45703,300
Apr 20, 201715.5515.6415.3615.4015.40767,100
Apr 19, 201715.6215.6715.5015.5515.551,399,500
Apr 18, 201715.5415.7715.5315.6115.61920,900
Apr 17, 201715.5015.7815.4415.7515.75859,400
Apr 13, 201715.4315.6015.3615.5015.501,817,600
Apr 12, 201715.3615.6015.3515.4715.471,389,700
Apr 11, 201715.4215.4515.1015.4515.45746,600
Apr 10, 201715.2415.4515.2115.3715.371,279,800
Apr 07, 201715.2415.2515.1015.1315.13607,900
Apr 06, 201715.2615.3015.1115.2015.20552,700
Apr 05, 201715.4415.5115.1715.1715.171,096,900
Apr 04, 201715.0015.2814.9115.2715.271,149,300
Apr 03, 201715.0115.0614.8015.0215.021,657,000
Mar 31, 201715.0915.1515.0015.0115.011,078,700
Mar 30, 201715.6815.7415.0815.1015.101,565,300
Mar 29, 201715.5315.7715.4315.6715.67491,700
Mar 28, 201715.3415.6815.3015.5815.58924,800
Mar 27, 201715.1715.3615.0815.2615.26813,100
Mar 24, 201715.2715.3315.1315.2715.27443,700
Mar 23, 201715.1915.3615.0215.2415.24596,400
Mar 22, 201715.1415.2014.9415.1915.191,652,600
Mar 21, 201715.5015.5515.1715.2415.241,263,000
Mar 20, 201715.5115.7615.3515.4515.45979,900
Mar 17, 201715.5715.7915.5515.5915.593,012,000
Mar 16, 201715.5115.6215.4015.5615.56689,900
Mar 15, 201715.3915.5215.2715.4615.46698,800
Mar 14, 201715.4915.4915.2015.2015.20967,800
Mar 13, 201715.5515.7515.4115.6215.62770,100
Mar 10, 201715.8515.8815.4215.5615.56842,500
Mar 09, 201715.8116.0515.6015.7215.721,466,000
Mar 08, 201716.2016.3215.8215.8415.84984,200
Mar 07, 201716.1016.3316.0316.2716.274,297,300
Mar 06, 201715.9816.1115.9216.0616.06676,800
Mar 03, 201716.0516.1916.0216.1116.11952,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...