The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Husky Energy

  • HSE.PR.A
  • TSX
  • Oil and Gas
  • Latest 23.16
  • Currency C$
  • Change -0.14
  • Percent Change -0.601 %
  • Volume 6,920
  • Mon Nov 24, 2014 03:12 PM EST TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.16 Last Trade: Nov 24, 2014
Date High Low Open Close Volume
Nov 24 23.25 23.16 23.25 23.16 6,920
Nov 21 23.30 22.90 23.00 23.30 15,839
Nov 20 23.00 22.90 22.90 23.00 13,470
Nov 19 22.95 22.87 22.95 22.91 10,175
Nov 18 22.94 22.75 22.79 22.94 8,056
Nov 17 22.85 22.59 22.75 22.85 5,525
Nov 14 22.92 22.66 22.92 22.66 5,600
Nov 13 22.89 22.77 22.85 22.87 13,398
Nov 12 22.99 22.75 22.98 22.75 6,215
Nov 11 22.90 22.78 22.82 22.90 5,300
Nov 10 22.89 22.70 22.77 22.70 7,503
Nov 7 22.73 22.71 22.71 22.71 2,275
Nov 6 22.77 22.65 22.72 22.65 6,824
Nov 5 22.79 22.74 22.74 22.75 51,511
Nov 4 22.79 22.60 22.66 22.79 5,309
Nov 3 22.78 22.53 22.70 22.72 2,300
Oct 31 22.70 22.52 22.62 22.70 3,336
Oct 30 22.65 22.52 22.58 22.54 9,690
Oct 29 22.73 22.48 22.48 22.65 143,273
Oct 28 22.76 22.62 22.72 22.67 6,246
Oct 27 22.83 22.63 22.80 22.81 4,941
Oct 24 22.70 22.57 22.57 22.70 3,800
Oct 23 22.59 22.50 22.55 22.50 6,925
Oct 22 22.66 22.51 22.54 22.55 9,200
Oct 21 22.73 22.59 22.67 22.64 11,114
Oct 20 22.87 22.61 22.81 22.66 6,960
Oct 17 22.91 22.80 22.89 22.85 8,740
Oct 16 22.95 22.85 22.85 22.85 2,152
Oct 15 22.95 22.84 22.87 22.95 33,700
Oct 14 22.90 22.87 22.90 22.87 9,070
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.