Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.606 9.704 9.427 9.614 8,841,877 -0.03(-0.26%)
Oct 29, 2020 9.512 9.665 9.086 9.640 12,150,617 +0.03(+0.35%)
Oct 28, 2020 9.844 9.912 9.597 9.606 11,371,079 -0.61(-6.00%)
Oct 27, 2020 10.36 10.64 10.22 10.22 10,394,542 -0.24(-2.28%)
Oct 26, 2020 10.53 10.54 10.27 10.46 8,778,433 -0.21(-2.00%)
Oct 23, 2020 10.55 10.75 10.35 10.67 10,213,827 +0.26(+2.54%)
Oct 22, 2020 9.665 10.41 9.623 10.41 10,571,833 +0.60(+6.17%)
Oct 21, 2020 10.10 10.10 9.767 9.801 12,034,136 -0.36(-3.52%)
Oct 20, 2020 10.12 10.25 10.05 10.16 8,190,746 +0.10(+1.02%)
Oct 19, 2020 10.22 10.34 10.06 10.06 6,940,728 -0.06(-0.59%)
Oct 16, 2020 10.30 10.42 10.05 10.12 9,290,582 -0.22(-2.14%)
Oct 15, 2020 10.30 10.38 10.12 10.34 12,022,075 -0.20(-1.86%)
Oct 14, 2020 10.73 11.04 10.53 10.53 10,482,110 -0.14(-1.36%)
Oct 13, 2020 10.80 11.06 10.58 10.68 6,842,483 -0.17(-1.57%)
Oct 12, 2020 10.87 10.90 10.64 10.85 5,155,499 -0.10(-0.93%)
Oct 09, 2020 11.20 11.27 10.77 10.95 8,188,019 -0.05(-0.46%)
Oct 08, 2020 10.59 11.06 10.56 11.00 8,988,210 +0.54(+5.21%)
Oct 07, 2020 10.18 10.46 10.13 10.46 10,795,917 +0.26(+2.50%)
Oct 06, 2020 10.53 10.63 10.16 10.20 11,855,507 -0.10(-0.99%)
Oct 05, 2020 10.43 10.54 10.12 10.30 15,505,763 +0.08(+0.75%)
Oct 02, 2020 9.614 10.24 9.461 10.23 17,004,060 +0.28(+2.83%)
Oct 01, 2020 10.36 10.38 9.861 9.946 15,139,561 -0.47(-4.50%)
Sep 30, 2020 10.51 10.62 10.39 10.41 9,431,405 -0.07(-0.65%)
Sep 29, 2020 11.07 11.08 10.44 10.48 9,957,096 -0.51(-4.65%)
Sep 28, 2020 10.81 11.15 10.79 10.99 8,610,761 +0.41(+3.86%)
Sep 25, 2020 10.71 10.76 10.45 10.58 11,345,278 -0.30(-2.74%)
Sep 24, 2020 10.56 11.02 10.39 10.88 9,736,099 +0.26(+2.49%)
Sep 23, 2020 10.87 11.05 10.61 10.62 10,258,013 -0.23(-2.12%)
Sep 22, 2020 10.87 11.16 10.70 10.85 9,806,235 +0.02(+0.16%)
Sep 21, 2020 11.08 11.09 10.66 10.83 14,575,162 -0.53(-4.65%)
Sep 18, 2020 11.50 11.59 11.27 11.36 10,588,903 -0.20(-1.77%)
Sep 17, 2020 11.48 11.64 11.18 11.56 13,487,317 -0.06(-0.51%)
Sep 16, 2020 11.50 11.83 11.40 11.62 18,348,520 +0.26(+2.25%)
Sep 15, 2020 11.66 11.83 11.36 11.37 9,186,162 -0.14(-1.26%)
Sep 14, 2020 11.79 11.88 11.50 11.51 7,589,470 -0.22(-1.89%)
Sep 11, 2020 11.73 11.88 11.62 11.73 6,382,629 +0.04(+0.36%)
Sep 10, 2020 12.01 12.14 11.67 11.69 8,290,331 -0.30(-2.49%)
Sep 09, 2020 12.11 12.18 11.97 11.99 10,739,015 +0.08(+0.64%)
Sep 08, 2020 12.79 12.83 11.90 11.91 18,225,676 -1.30(-9.86%)
Sep 04, 2020 13.54 13.54 12.99 13.22 9,321,349 -0.24(-1.77%)
Sep 03, 2020 13.34 13.62 13.25 13.45 12,832,404 +0.03(+0.26%)
Sep 02, 2020 13.63 13.73 13.37 13.42 14,814,855 -0.18(-1.30%)
Sep 01, 2020 13.50 13.81 13.26 13.60 5,094,920 +0.08(+0.62%)
Aug 31, 2020 14.09 14.12 13.51 13.51 6,054,696 -0.48(-3.43%)
Aug 28, 2020 13.89 14.14 13.82 13.99 5,346,110 +0.13(+0.91%)
Aug 27, 2020 13.77 13.87 13.49 13.87 5,801,262 +0.13(+0.98%)
Aug 26, 2020 13.99 14.01 13.66 13.73 3,697,937 -0.28(-1.99%)
Aug 25, 2020 14.14 14.28 13.80 14.01 4,200,595 +0.03(+0.24%)
Aug 24, 2020 13.57 13.99 13.52 13.98 5,393,088 +0.63(+4.74%)
Aug 21, 2020 13.61 13.66 13.31 13.34 5,542,326 -0.39(-2.82%)
Aug 20, 2020 13.77 13.84 13.63 13.73 3,964,430 -0.22(-1.57%)
Aug 19, 2020 14.16 14.25 13.93 13.95 3,920,158 -0.21(-1.49%)
Aug 18, 2020 14.27 14.49 14.11 14.16 3,233,522 -0.14(-1.00%)
Aug 17, 2020 14.55 14.55 14.18 14.30 3,830,728 -0.03(-0.18%)
Aug 14, 2020 14.18 14.34 14.09 14.33 6,792,461 +0.02(+0.12%)
Aug 13, 2020 14.57 14.62 14.23 14.31 4,005,503 -0.36(-2.47%)
Aug 12, 2020 14.64 14.79 14.44 14.68 4,760,140 +0.38(+2.65%)
Aug 11, 2020 14.63 14.99 14.25 14.30 6,873,830 +0.04(+0.30%)
Aug 10, 2020 13.78 14.26 13.70 14.25 6,176,884 +0.62(+4.51%)
Aug 07, 2020 13.71 13.76 13.47 13.64 5,785,876 -0.21(-1.52%)
Aug 06, 2020 13.95 14.13 13.84 13.85 3,815,115 -0.17(-1.20%)
Aug 05, 2020 13.90 14.35 13.87 14.02 7,865,002 +0.46(+3.36%)
Aug 04, 2020 13.49 13.70 13.39 13.56 7,822,399 -0.02(-0.12%)
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.