Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.56 21.90 21.11 21.46 11,717,824 -0.62(-2.79%)
Nov 29, 2021 22.55 22.72 21.71 22.08 11,072,978 +0.25(+1.13%)
Nov 26, 2021 22.14 22.14 21.33 21.83 12,567,341 -1.65(-7.02%)
Nov 24, 2021 22.75 23.54 22.68 23.48 6,822,809 +0.54(+2.34%)
Nov 23, 2021 22.55 22.98 22.51 22.94 8,721,326 +0.85(+3.87%)
Nov 22, 2021 21.91 22.50 21.70 22.08 10,741,268 +0.03(+0.12%)
Nov 19, 2021 22.20 22.47 21.78 22.06 7,983,336 -0.54(-2.38%)
Nov 18, 2021 22.55 22.90 22.55 22.60 6,135,665 +0.07(+0.31%)
Nov 17, 2021 22.36 23.03 22.26 22.53 5,351,415 -0.03(-0.12%)
Nov 16, 2021 22.98 23.00 22.54 22.55 4,260,973 -0.30(-1.31%)
Nov 15, 2021 22.59 23.00 22.25 22.85 6,464,710 +0.14(+0.62%)
Nov 12, 2021 22.60 22.73 22.42 22.71 6,834,140 -0.01(-0.04%)
Nov 11, 2021 22.79 22.98 22.68 22.72 5,067,165 -0.09(-0.39%)
Nov 10, 2021 23.13 22.81 7,067,926 -0.33(-1.41%)
Nov 09, 2021 23.30 23.41 22.89 23.13 6,705,984 -0.12(-0.53%)
Nov 08, 2021 23.53 23.65 23.09 23.26 7,925,398 -0.11(-0.49%)
Nov 05, 2021 23.06 23.47 22.81 23.37 11,617,675 +0.52(+2.28%)
Nov 04, 2021 22.78 23.14 22.55 22.85 12,771,615 +0.48(+2.13%)
Nov 03, 2021 22.16 22.57 22.13 22.38 9,506,274 -0.33(-1.44%)
Nov 02, 2021 23.36 23.43 22.68 22.70 8,832,244 -0.85(-3.59%)
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.