HSE.TO - Husky Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20199.189.699.179.399.391,321,000
Oct 21, 20198.989.248.989.169.161,113,800
Oct 18, 20199.089.138.809.009.001,394,500
Oct 17, 20199.119.209.029.079.07581,300
Oct 16, 20199.139.239.029.109.101,646,100
Oct 15, 20199.059.168.929.169.163,060,600
Oct 11, 20198.879.098.879.029.02929,700
Oct 10, 20198.808.888.758.808.801,440,600
Oct 09, 20198.858.898.598.748.741,162,800
Oct 08, 20199.189.188.728.738.732,740,800
Oct 07, 20199.109.228.969.189.181,486,700
Oct 04, 20199.109.219.079.129.121,591,800
Oct 03, 20198.699.078.619.059.051,797,000
Oct 02, 20198.878.878.568.708.702,128,500
Oct 01, 20199.329.478.898.918.912,213,300
Sep 30, 20199.529.659.289.329.321,793,700
Sep 27, 20199.619.699.519.549.541,720,200
Sep 26, 20199.569.699.539.659.653,328,400
Sep 25, 20199.539.689.509.619.611,138,200
Sep 24, 20199.689.689.489.609.601,117,100
Sep 23, 20199.859.899.629.679.671,639,600
Sep 20, 20199.8210.019.769.849.8414,388,800
Sep 19, 20199.819.879.709.769.761,791,900
Sep 18, 20199.929.999.709.759.752,604,000
Sep 17, 201910.1110.159.8310.0310.032,000,500
Sep 16, 201910.1510.219.8810.0710.073,808,100
Sep 13, 20199.359.499.339.439.431,696,100
Sep 12, 20199.109.398.999.319.312,570,400
Sep 11, 20199.439.479.149.239.231,711,200
Sep 10, 20199.169.459.169.389.382,467,700
Sep 09, 20198.989.328.859.069.063,174,200
Sep 06, 20198.919.038.789.039.03921,600
Sep 05, 20198.949.088.898.988.98916,300
Sep 04, 20199.059.068.858.878.871,037,700
Sep 03, 20198.768.938.618.908.901,903,000
Aug 30, 20199.019.028.828.898.891,214,800
Aug 30, 20190.125 Dividend
Aug 29, 20199.009.148.959.028.901,466,600
Aug 28, 20198.949.058.858.908.781,526,500
Aug 27, 20198.969.048.848.868.741,839,600
Aug 26, 20199.139.248.838.918.791,882,000
Aug 23, 20199.019.068.928.988.862,298,300
Aug 22, 20199.359.379.189.279.141,306,800
Aug 21, 20199.359.539.169.259.122,811,700
Aug 20, 20199.279.359.159.249.111,697,400
Aug 19, 20198.929.318.929.229.091,867,800
Aug 16, 20198.718.798.588.778.651,119,900
Aug 15, 20198.588.718.488.648.522,331,900
Aug 14, 20198.788.788.498.558.432,111,100
Aug 13, 20198.849.088.718.958.831,446,900
Aug 12, 20198.858.938.828.858.731,089,000
Aug 09, 20199.289.288.948.958.832,177,400
Aug 08, 20199.119.259.079.199.062,220,400
Aug 07, 20199.129.198.839.108.972,324,100
Aug 06, 20199.499.569.059.219.085,050,100
Aug 02, 20199.859.909.609.639.502,569,800
Aug 01, 201910.1710.189.639.799.652,772,600
Jul 31, 201910.1010.269.9310.2410.103,074,400
Jul 30, 201910.0010.199.8110.099.951,919,400
Jul 29, 201910.4910.509.789.999.853,527,200
Jul 26, 201910.7410.8010.3610.4110.272,557,600
Jul 25, 201911.4011.4010.6110.7210.574,867,400
Jul 24, 201911.3611.4511.2511.4211.261,796,000
Jul 23, 201911.4411.6111.3511.3511.191,011,100
Jul 22, 201911.3311.6611.2811.3811.221,617,800
Jul 19, 201911.3311.3911.1911.2711.11940,700
Jul 18, 201911.5311.5511.0511.3511.191,870,000
Jul 17, 201911.8211.9211.5011.5311.371,643,600
Jul 16, 201912.1212.1911.7511.8011.641,686,000
Jul 15, 201912.5312.5912.0612.1111.941,408,300
Jul 12, 201912.7012.7012.5112.5412.37943,700
Jul 11, 201912.6512.7712.5412.6812.501,565,200
Jul 10, 201912.4912.6912.4812.6412.461,554,900
Jul 09, 201912.3812.4612.2012.4612.291,426,900
Jul 08, 201912.4512.5612.3512.3512.181,703,900
Jul 05, 201912.5312.5812.3512.5012.33984,600
Jul 04, 201912.4412.6312.3712.5712.40659,500
Jul 03, 201912.4312.4812.3012.4412.271,105,700
Jul 02, 201912.5012.5012.1812.2912.121,553,000
Jun 28, 201912.5512.5812.1812.4112.242,619,700
Jun 27, 201912.8912.9912.4912.5212.351,657,200
Jun 26, 201912.7213.0212.6612.8912.712,563,900
Jun 25, 201912.6412.8112.5112.6212.451,755,500
Jun 24, 201912.7012.8312.6012.6212.453,572,200
Jun 21, 201912.8912.9612.5612.6812.504,246,100
Jun 20, 201912.8712.9812.7712.9012.721,171,000
Jun 19, 201912.8612.8812.5512.6412.461,532,800
Jun 18, 201912.7512.9112.6712.9112.731,606,100
Jun 17, 201912.6912.7312.5012.6512.471,374,600
Jun 14, 201912.7812.7912.5612.7012.52950,400
Jun 13, 201912.6912.8612.6912.7912.61906,900
Jun 12, 201912.4912.6912.4312.5512.381,828,600
Jun 11, 201912.5012.8312.4512.5512.3810,266,200
Jun 10, 201912.4812.5912.3912.4612.292,712,900
Jun 07, 201912.4712.5312.2812.4712.301,830,700
Jun 07, 20190.125 Dividend
Jun 06, 201912.5812.6812.2712.5412.241,420,600
Jun 05, 201912.9913.0212.4312.5512.251,809,100
Jun 04, 201912.7513.0312.6212.9612.6510,564,100
Jun 03, 201912.8812.9512.5412.6412.34761,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...