Husky Energy Inc. (HSE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

6.760.00 (0.00%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2021	-	-	-	-	-	-
Jan. 13, 2021	-	-	-	-	-	-
Jan. 12, 2021	-	-	-	-	-	-
Jan. 11, 2021	-	-	-	-	-	-
Jan. 08, 2021	-	-	-	-	-	-
Jan. 07, 2021	-	-	-	-	-	-
Jan. 06, 2021	-	-	-	-	-	-
Jan. 05, 2021	6.47	6.91	6.47	6.76	6.76	15,721,100
Jan. 04, 2021	6.35	6.54	6.33	6.43	6.43	2,210,700
Dec. 31, 2020	6.36	6.51	6.23	6.30	6.30	7,666,700
Dec. 30, 2020	6.37	6.55	6.35	6.38	6.38	1,215,600
Dec. 29, 2020	6.21	6.42	6.21	6.37	6.37	2,008,100
Dec. 24, 2020	6.25	6.28	6.11	6.27	6.27	524,100
Dec. 23, 2020	6.02	6.26	6.00	6.26	6.26	1,895,800
Dec. 22, 2020	6.09	6.11	5.97	6.01	6.01	1,752,500
Dec. 21, 2020	5.60	6.14	5.60	6.12	6.12	2,035,500
Dec. 18, 2020	6.21	6.42	6.20	6.30	6.30	1,634,900
Dec. 17, 2020	6.25	6.27	6.07	6.24	6.24	1,576,400
Dec. 16, 2020	6.40	6.47	6.08	6.21	6.21	3,041,100
Dec. 15, 2020	6.50	6.57	6.31	6.46	6.46	3,560,300
Dec. 14, 2020	6.62	6.69	6.38	6.47	6.47	2,104,400
Dec. 11, 2020	6.60	6.64	6.38	6.51	6.51	1,711,700
Dec. 10, 2020	6.25	6.53	6.18	6.51	6.51	3,217,400
Dec. 09, 2020	6.25	6.34	6.08	6.20	6.20	2,440,200
Dec. 08, 2020	5.85	6.18	5.84	6.15	6.15	2,318,700
Dec. 07, 2020	5.80	6.03	5.70	5.92	5.92	2,435,900
Dec. 04, 2020	5.71	5.92	5.70	5.89	5.89	2,339,500
Dec. 03, 2020	5.52	5.68	5.42	5.59	5.59	1,854,500
Dec. 02, 2020	5.20	5.65	5.18	5.50	5.50	2,756,700
Dec. 01, 2020	5.34	5.47	5.20	5.25	5.25	1,767,000
Nov. 30, 2020	5.55	5.58	5.26	5.27	5.27	2,349,700
Nov. 30, 2020	0.013 Dividend
Nov. 27, 2020	5.63	5.72	5.57	5.71	5.70	1,584,500
Nov. 26, 2020	5.60	5.74	5.58	5.66	5.65	932,400
Nov. 25, 2020	5.78	5.78	5.57	5.70	5.69	2,360,800
Nov. 24, 2020	5.61	5.89	5.60	5.78	5.77	4,018,100
Nov. 23, 2020	5.01	5.50	5.01	5.50	5.49	3,283,100
Nov. 20, 2020	4.87	5.02	4.78	4.97	4.96	1,637,100
Nov. 19, 2020	4.80	4.89	4.77	4.85	4.84	2,046,800
Nov. 18, 2020	5.01	5.15	4.87	4.88	4.87	3,483,000
Nov. 17, 2020	4.67	4.94	4.63	4.92	4.91	3,963,800
Nov. 16, 2020	4.64	4.76	4.64	4.74	4.73	1,830,900
Nov. 13, 2020	4.27	4.52	4.27	4.50	4.49	1,781,600
Nov. 12, 2020	4.49	4.58	4.25	4.30	4.29	2,479,800
Nov. 11, 2020	4.57	4.64	4.55	4.58	4.57	1,555,200
Nov. 10, 2020	4.45	4.58	4.34	4.52	4.51	2,439,800
Nov. 09, 2020	3.93	4.53	3.93	4.46	4.45	6,170,700
Nov. 06, 2020	3.67	3.78	3.67	3.67	3.66	1,611,800
Nov. 05, 2020	3.80	3.85	3.71	3.75	3.74	2,012,400
Nov. 04, 2020	3.74	3.80	3.58	3.76	3.75	3,185,000
Nov. 03, 2020	3.62	3.74	3.61	3.71	3.70	1,891,800
Nov. 02, 2020	3.48	3.58	3.42	3.55	3.54	2,754,400
Oct. 30, 2020	3.46	3.48	3.33	3.43	3.42	6,094,700
Oct. 29, 2020	3.37	3.51	3.28	3.50	3.49	14,344,100
Oct. 28, 2020	3.68	3.70	3.54	3.57	3.56	15,405,500
Oct. 27, 2020	3.59	3.84	3.58	3.81	3.80	5,219,000
Oct. 26, 2020	3.60	3.63	3.32	3.55	3.54	12,452,800
Oct. 23, 2020	3.20	3.26	3.14	3.17	3.16	2,203,500
Oct. 22, 2020	3.06	3.18	3.05	3.16	3.15	1,530,200
Oct. 21, 2020	3.12	3.17	3.04	3.05	3.04	1,473,900
Oct. 20, 2020	3.10	3.18	3.07	3.14	3.13	1,143,300
Oct. 19, 2020	3.14	3.24	3.08	3.10	3.09	1,810,500
Oct. 16, 2020	3.15	3.24	3.10	3.12	3.11	2,423,500
Oct. 15, 2020	3.16	3.27	3.15	3.19	3.18	1,952,100
Oct. 14, 2020	3.32	3.37	3.22	3.25	3.24	1,992,700
Oct. 13, 2020	3.32	3.37	3.28	3.29	3.28	2,647,200
Oct. 09, 2020	3.38	3.41	3.28	3.37	3.36	2,111,500
Oct. 08, 2020	3.20	3.41	3.17	3.37	3.36	2,598,900
Oct. 07, 2020	3.12	3.18	3.11	3.15	3.14	2,111,300
Oct. 06, 2020	3.19	3.22	3.06	3.11	3.10	2,180,500
Oct. 05, 2020	3.13	3.18	3.02	3.12	3.11	1,810,600
Oct. 02, 2020	2.87	3.07	2.85	3.05	3.04	3,018,100
Oct. 01, 2020	3.06	3.08	2.92	2.96	2.95	2,963,000
Sep. 30, 2020	3.06	3.19	3.05	3.08	3.07	2,420,800
Sep. 29, 2020	3.17	3.17	3.03	3.05	3.04	2,190,400
Sep. 28, 2020	3.13	3.26	3.10	3.19	3.18	3,027,700
Sep. 25, 2020	3.17	3.20	3.02	3.07	3.06	2,377,900
Sep. 24, 2020	3.11	3.30	3.05	3.20	3.19	2,489,400
Sep. 23, 2020	3.31	3.33	3.12	3.13	3.12	2,825,700
Sep. 22, 2020	3.28	3.36	3.25	3.29	3.28	1,905,400
Sep. 21, 2020	3.35	3.37	3.26	3.26	3.25	2,273,500
Sep. 18, 2020	3.50	3.52	3.40	3.45	3.44	5,374,200
Sep. 17, 2020	3.60	3.62	3.46	3.52	3.51	2,653,400
Sep. 16, 2020	3.65	3.71	3.60	3.62	3.61	3,366,900
Sep. 15, 2020	3.69	3.76	3.58	3.59	3.58	2,400,500
Sep. 14, 2020	3.70	3.79	3.62	3.66	3.65	1,936,900
Sep. 11, 2020	3.69	3.72	3.60	3.70	3.69	1,762,200
Sep. 10, 2020	3.86	3.91	3.65	3.68	3.67	2,637,800
Sep. 09, 2020	3.94	4.02	3.86	3.86	3.85	2,061,600
Sep. 08, 2020	4.07	4.10	3.90	3.91	3.90	2,481,500
Sep. 04, 2020	4.25	4.26	4.13	4.19	4.18	1,530,200
Sep. 03, 2020	4.19	4.39	4.19	4.23	4.22	1,593,900
Sep. 02, 2020	4.36	4.42	4.18	4.23	4.22	2,142,900
Sep. 01, 2020	4.40	4.48	4.35	4.38	4.37	1,463,600
Aug. 31, 2020	4.55	4.55	4.41	4.41	4.40	1,640,000
Aug. 31, 2020	0.0125 Dividend
Aug. 28, 2020	4.50	4.60	4.47	4.57	4.55	1,261,100
Aug. 27, 2020	4.53	4.57	4.45	4.51	4.49	1,050,600
Aug. 26, 2020	4.66	4.66	4.48	4.54	4.52	1,272,300
Aug. 25, 2020	4.70	4.76	4.62	4.65	4.63	1,244,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Husky Energy Inc. (HSE.TO)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)