Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.21 14.46 13.84 13.92 14,587,620 -0.38(-2.68%)
Jan 28, 2021 14.47 14.69 14.11 14.30 12,951,219 +0.04(+0.29%)
Jan 27, 2021 14.05 14.63 13.82 14.26 8,639,671 -0.05(-0.35%)
Jan 26, 2021 14.70 14.91 14.30 14.31 7,228,059 -0.27(-1.83%)
Jan 25, 2021 14.57 14.66 14.33 14.57 7,104,407 -0.15(-1.02%)
Jan 22, 2021 14.69 14.82 14.53 14.72 5,861,280 -0.37(-2.43%)
Jan 21, 2021 15.12 15.13 14.66 15.09 8,247,003 -0.08(-0.55%)
Jan 20, 2021 15.33 15.39 15.07 15.17 8,334,155 -0.03(-0.22%)
Jan 19, 2021 15.16 15.33 14.90 15.21 12,389,214 -0.04(-0.27%)
Jan 15, 2021 15.80 15.85 15.24 15.25 9,727,925 -0.87(-5.42%)
Jan 14, 2021 15.47 16.34 15.35 16.12 11,452,412 +0.72(+4.70%)
Jan 13, 2021 15.68 15.70 15.33 15.40 7,258,973 -0.31(-1.96%)
Jan 12, 2021 15.46 15.71 15.25 15.70 12,161,161 +0.47(+3.06%)
Jan 11, 2021 14.97 15.31 14.86 15.24 14,724,064 -0.13(-0.87%)
Jan 08, 2021 15.81 15.81 15.18 15.37 7,056,908 -0.23(-1.49%)
Jan 07, 2021 15.68 15.76 15.45 15.60 7,985,196 +0.19(+1.24%)
Jan 06, 2021 15.45 15.75 15.17 15.41 10,307,014 +0.26(+1.70%)
Jan 05, 2021 14.01 15.34 14.01 15.15 15,353,694 +1.25(+8.97%)
Jan 04, 2021 14.14 14.32 13.77 13.91 10,726,344 -0.05(-0.36%)
Dec 31, 2020 13.96 13.96 13.96 5,965,655 -0.23(-1.64%)
Dec 30, 2020 13.99 14.46 13.99 14.19 5,965,655 +0.17(+1.25%)
Dec 29, 2020 14.31 14.46 14.02 14.02 7,062,167 -0.17(-1.17%)
Dec 28, 2020 14.31 14.56 14.13 14.18 4,665,965 -0.04(-0.29%)
Dec 24, 2020 14.31 14.37 14.03 14.22 2,499,817 -0.07(-0.47%)
Dec 23, 2020 13.81 14.37 13.81 14.29 6,600,640 +0.62(+4.50%)
Dec 22, 2020 13.99 14.05 13.58 13.67 6,370,995 -0.38(-2.72%)
Dec 21, 2020 13.74 14.21 13.55 14.06 11,672,391 -0.37(-2.54%)
Dec 18, 2020 14.63 14.83 14.36 14.42 6,319,334 -0.19(-1.31%)
Dec 17, 2020 14.72 14.78 14.48 14.61 5,643,590 +0.04(+0.29%)
Dec 16, 2020 14.99 14.99 14.52 14.57 9,471,136 -0.43(-2.88%)
Dec 15, 2020 15.17 15.35 14.76 15.01 9,937,687 -0.05(-0.33%)
Dec 14, 2020 15.70 15.94 15.06 15.06 9,609,168 -0.41(-2.64%)
Dec 11, 2020 15.58 15.60 15.28 15.46 8,419,407 -0.16(-1.01%)
Dec 10, 2020 15.11 15.75 15.00 15.62 9,021,239 +0.66(+4.39%)
Dec 09, 2020 15.39 15.51 14.71 14.96 11,598,020 -0.20(-1.32%)
Dec 08, 2020 14.63 15.18 14.63 15.16 6,746,538 +0.31(+2.07%)
Dec 07, 2020 14.76 14.90 14.44 14.86 9,628,715 -0.10(-0.67%)
Dec 04, 2020 14.17 14.96 14.12 14.96 8,998,165 +1.15(+8.31%)
Dec 03, 2020 13.57 13.95 13.40 13.81 8,956,022 +0.32(+2.34%)
Dec 02, 2020 13.13 13.68 13.04 13.49 19,039,030 +0.40(+3.05%)
Dec 01, 2020 13.63 13.76 12.94 13.09 11,584,726 -0.11(-0.87%)
Nov 30, 2020 14.12 14.12 13.19 13.21 20,404,464 -0.95(-6.72%)
Nov 27, 2020 14.16 14.42 14.04 14.16 4,007,653 -0.25(-1.77%)
Nov 25, 2020 14.41 14.45 14.15 14.41 7,344,401 -0.09(-0.62%)
Nov 24, 2020 14.43 14.80 14.23 14.50 14,014,802 +0.75(+5.43%)
Nov 23, 2020 13.00 13.77 12.90 13.76 10,240,588 +1.11(+8.76%)
Nov 20, 2020 12.68 12.75 12.47 12.65 5,343,619 -0.02(-0.19%)
Nov 19, 2020 12.53 12.72 12.35 12.67 9,522,504 +0.07(+0.52%)
Nov 18, 2020 12.71 13.04 12.60 12.61 12,035,054 +0.09(+0.72%)
Nov 17, 2020 12.07 12.53 11.82 12.52 9,505,953 +0.22(+1.80%)
Nov 16, 2020 12.20 12.31 11.81 12.30 9,911,298 +0.88(+7.69%)
Nov 13, 2020 11.29 11.46 11.20 11.42 7,770,189 +0.18(+1.61%)
Nov 12, 2020 11.72 11.84 11.11 11.24 10,835,484 -0.76(-6.36%)
Nov 11, 2020 12.23 12.29 11.93 12.00 6,738,501 +0.00(+0.00%)
Nov 10, 2020 12.03 12.15 11.47 12.00 11,290,462 +0.07(+0.55%)
Nov 09, 2020 10.79 12.50 10.67 11.93 27,539,320 +2.32(+24.17%)
Nov 06, 2020 9.735 9.903 9.587 9.612 5,448,026 -0.13(-1.35%)
Nov 05, 2020 9.809 9.973 9.727 9.743 6,215,049 -0.06(-0.59%)
Nov 04, 2020 9.784 10.08 9.456 9.801 6,489,025 +0.03(+0.34%)
Nov 03, 2020 9.858 9.965 9.694 9.768 9,864,077 +0.12(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.