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 (%)
Nov 30, 2017 26.61 27.00 26.53 26.88 4,538,322 +0.41(+1.55%)
Nov 29, 2017 26.60 26.81 26.38 26.48 3,887,755 -0.17(-0.63%)
Nov 28, 2017 26.81 26.92 26.62 26.64 3,582,648 -0.08(-0.29%)
Nov 27, 2017 27.13 27.15 26.70 26.72 4,430,995 -0.41(-1.53%)
Nov 24, 2017 27.24 27.30 27.10 27.14 2,404,783 -0.06(-0.23%)
Nov 22, 2017 27.37 27.37 26.98 27.20 4,136,520 +0.15(+0.57%)
Nov 21, 2017 26.85 27.10 26.75 27.04 3,794,750 +0.21(+0.80%)
Nov 20, 2017 27.12 27.14 26.74 26.83 3,953,338 -0.35(-1.30%)
Nov 17, 2017 27.16 27.26 26.94 27.18 3,818,533 +0.09(+0.34%)
Nov 16, 2017 27.08 27.22 26.67 27.09 5,909,580 -0.22(-0.82%)
Nov 15, 2017 27.15 27.48 26.88 27.31 4,588,691 -0.15(-0.56%)
Nov 14, 2017 27.81 27.83 27.38 27.47 3,646,275 -0.41(-1.46%)
Nov 13, 2017 27.80 28.19 27.63 27.87 4,899,129 -0.09(-0.33%)
Nov 10, 2017 27.80 28.01 27.62 27.96 4,281,190 +0.22(+0.80%)
Nov 09, 2017 27.53 27.83 27.44 27.74 3,812,032 +0.05(+0.17%)
Nov 08, 2017 27.73 27.89 27.60 27.70 3,749,144 +0.02(+0.06%)
Nov 07, 2017 27.32 27.72 27.27 27.68 4,940,035 +0.28(+1.04%)
Nov 06, 2017 27.10 27.43 27.04 27.40 6,957,214 +0.35(+1.28%)
Nov 03, 2017 26.84 27.30 26.80 27.05 5,015,763 +0.28(+1.06%)
Nov 02, 2017 26.45 26.77 26.45 26.77 4,359,264 +0.35(+1.31%)
Nov 01, 2017 26.19 26.49 26.11 26.42 3,908,708 +0.35(+1.32%)
Oct 31, 2017 25.95 26.21 25.86 26.08 6,590,375 +0.08(+0.30%)
Oct 30, 2017 25.93 26.08 25.86 26.00 4,355,559 +0.08(+0.30%)
Oct 27, 2017 25.75 25.92 25.62 25.92 6,437,198 +0.15(+0.60%)
Oct 26, 2017 25.62 26.00 25.52 25.77 9,205,384 +0.48(+1.88%)
Oct 25, 2017 25.40 25.52 25.21 25.29 4,814,290 -0.15(-0.57%)
Oct 24, 2017 25.61 25.61 25.38 25.44 5,535,921 -0.05(-0.18%)
Oct 23, 2017 25.57 25.65 25.48 25.48 2,799,259 -0.11(-0.42%)
Oct 20, 2017 25.82 25.87 25.59 25.59 3,831,614 -0.21(-0.83%)
Oct 19, 2017 25.82 25.98 25.78 25.81 4,146,205 -0.12(-0.44%)
Oct 18, 2017 25.98 26.00 25.84 25.92 2,964,101 +0.02(+0.06%)
Oct 17, 2017 25.82 25.93 25.72 25.91 5,632,428 +0.08(+0.33%)
Oct 16, 2017 26.13 26.28 25.77 25.82 5,789,788 -0.08(-0.30%)
Oct 13, 2017 26.11 26.11 25.81 25.90 4,451,236 -0.02(-0.09%)
Oct 12, 2017 26.34 26.36 25.90 25.92 4,542,724 -0.58(-2.20%)
Oct 11, 2017 26.57 26.70 26.48 26.51 3,840,024 -0.03(-0.12%)
Oct 10, 2017 26.81 26.87 26.53 26.54 2,607,717 -0.01(-0.03%)
Oct 09, 2017 26.73 26.79 26.51 26.54 1,597,496 -0.08(-0.29%)
Oct 06, 2017 26.59 26.80 26.53 26.62 1,993,381 -0.25(-0.94%)
Oct 05, 2017 26.80 27.01 26.73 26.87 1,861,328 -0.04(-0.14%)
Oct 04, 2017 26.77 26.92 26.72 26.91 2,255,194 +0.18(+0.66%)
Oct 03, 2017 26.57 26.83 26.54 26.74 3,058,816 +0.14(+0.52%)
Oct 02, 2017 26.64 26.76 26.45 26.60 2,565,178 -0.30(-1.11%)
Sep 29, 2017 26.71 27.00 26.62 26.90 4,131,736 +0.17(+0.63%)
Sep 28, 2017 26.61 26.83 26.55 26.73 2,487,031 +0.06(+0.23%)
Sep 27, 2017 26.72 26.67 2,460,143 +0.15(+0.58%)
Sep 26, 2017 26.57 26.63 26.35 26.51 3,489,017 -0.10(-0.38%)
Sep 25, 2017 26.30 26.69 26.25 26.61 5,145,273 +0.41(+1.58%)
Sep 22, 2017 26.31 26.38 26.03 26.20 2,538,012 -0.07(-0.26%)
Sep 21, 2017 26.16 26.33 26.09 26.27 2,246,986 +0.05(+0.18%)
Sep 20, 2017 26.08 26.38 26.08 26.22 3,494,628 +0.15(+0.59%)
Sep 19, 2017 26.14 26.22 26.02 26.07 2,959,810 -0.02(-0.06%)
Sep 18, 2017 26.14 26.39 25.90 26.08 4,594,277 -0.12(-0.47%)
Sep 15, 2017 26.27 26.28 26.00 26.21 4,334,354 -0.02(-0.06%)
Sep 14, 2017 25.88 26.24 25.84 26.22 4,734,392 +0.40(+1.55%)
Sep 13, 2017 25.72 25.88 25.66 25.82 3,274,517 +0.19(+0.75%)
Sep 12, 2017 25.40 25.71 25.31 25.63 3,266,906 +0.23(+0.91%)
Sep 11, 2017 25.10 25.43 25.02 25.40 4,477,102 +0.28(+1.13%)
Sep 08, 2017 25.22 25.27 24.99 25.12 3,366,339 -0.14(-0.55%)
Sep 07, 2017 25.04 25.28 24.92 25.25 2,802,964 +0.27(+1.08%)
Sep 06, 2017 24.55 25.04 24.46 24.99 5,508,687 +0.55(+2.23%)
Sep 05, 2017 24.66 24.69 24.12 24.44 6,150,012 -0.06(-0.25%)
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.