Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.66	36.50	35.65	36.21	4,377,121	+0.22(+0.61%)
Nov 27, 2009	35.03	36.08	34.50	35.99	5,415,922	-1.25(-3.36%)
Nov 25, 2009	37.01	37.37	36.65	37.24	5,386,155	+0.54(+1.47%)
Nov 24, 2009	36.50	36.85	36.32	36.70	6,258,011	+0.03(+0.08%)
Nov 23, 2009	36.75	37.21	36.29	36.67	7,012,845	+1.08(+3.03%)
Nov 20, 2009	35.39	35.71	35.28	35.59	4,797,346	-0.33(-0.92%)
Nov 19, 2009	36.01	36.33	35.31	35.92	4,684,098	-0.60(-1.64%)
Nov 18, 2009	37.28	37.37	36.34	36.52	5,455,208	-0.45(-1.22%)
Nov 17, 2009	36.12	37.03	35.90	36.97	6,213,239	+0.67(+1.85%)
Nov 16, 2009	35.63	36.66	35.47	36.30	7,153,316	+1.25(+3.57%)
Nov 13, 2009	34.90	35.47	34.51	35.05	8,158,884	+0.63(+1.83%)
Nov 12, 2009	34.76	35.04	34.25	34.42	7,819,106	-0.64(-1.83%)
Nov 11, 2009	35.61	35.85	34.90	35.06	6,729,399	-0.13(-0.37%)
Nov 10, 2009	35.24	35.41	34.61	35.19	7,413,319	-0.01(-0.03%)
Nov 09, 2009	34.25	35.33	34.00	35.20	9,086,430	+2.26(+6.86%)
Nov 06, 2009	32.61	34.06	32.54	32.94	10,514,038	+0.06(+0.18%)
Nov 05, 2009	33.25	33.36	32.58	32.88	11,350,991	-0.08(-0.24%)
Nov 04, 2009	33.35	33.63	32.93	32.96	14,038,283	+0.26(+0.80%)
Nov 03, 2009	32.40	33.01	32.18	32.70	13,453,396	-0.27(-0.82%)
Nov 02, 2009	33.37	33.93	32.40	32.97	7,724,398	-0.05(-0.15%)
Oct 30, 2009	34.16	34.23	32.51	33.02	11,343,810	-1.54(-4.46%)
Oct 29, 2009	34.14	35.08	33.76	34.56	7,301,539	+1.29(+3.88%)
Oct 28, 2009	34.23	34.34	33.25	33.27	9,813,065	-1.65(-4.73%)
Oct 27, 2009	35.32	35.51	34.43	34.92	8,485,825	-0.45(-1.27%)
Oct 26, 2009	36.80	37.27	35.15	35.37	7,069,231	-1.20(-3.28%)
Oct 23, 2009	37.10	37.27	36.33	36.57	6,737,988	-0.80(-2.14%)
Oct 22, 2009	37.55	37.74	36.80	37.37	6,806,092	-0.53(-1.40%)
Oct 21, 2009	37.39	38.92	37.36	37.90	7,241,281	-0.05(-0.13%)
Oct 20, 2009	37.62	38.20	37.60	37.95	5,958,862	-1.14(-2.92%)
Oct 19, 2009	38.67	39.43	38.50	39.09	5,638,224	+0.57(+1.48%)
Oct 16, 2009	38.56	38.66	37.77	38.52	7,799,332	-0.51(-1.31%)
Oct 15, 2009	39.00	39.62	38.58	39.03	8,998,434	-0.25(-0.64%)
Oct 14, 2009	38.36	39.43	38.35	39.28	10,334,079	+1.94(+5.20%)
Oct 13, 2009	36.99	37.66	36.33	37.34	7,488,508	+0.09(+0.24%)
Oct 12, 2009	37.10	37.47	36.47	37.25	5,424,023	+1.28(+3.56%)
Oct 09, 2009	35.62	36.07	35.35	35.97	4,127,157	+0.21(+0.59%)
Oct 08, 2009	34.88	35.88	34.58	35.76	7,136,221	+1.19(+3.44%)
Oct 07, 2009	34.55	34.70	33.94	34.57	7,176,748	+0.18(+0.52%)
Oct 06, 2009	34.31	34.68	34.00	34.39	6,339,568	+1.16(+3.49%)
Oct 05, 2009	32.70	33.39	32.59	33.23	5,766,804	+0.57(+1.75%)
Oct 02, 2009	32.26	33.05	31.84	32.66	5,947,574	-0.29(-0.88%)
Oct 01, 2009	35.00	35.09	32.91	32.95	7,504,120	-1.61(-4.66%)
Sep 30, 2009	34.87	35.07	33.55	34.56	6,370,019	+0.28(+0.82%)
Sep 29, 2009	34.44	34.58	34.00	34.28	4,574,341	-0.28(-0.81%)
Sep 28, 2009	34.22	34.62	34.00	34.56	5,338,853	+0.41(+1.20%)
Sep 25, 2009	34.27	35.03	34.00	34.15	6,291,844	-0.24(-0.70%)
Sep 24, 2009	35.56	35.68	33.92	34.39	7,653,488	-1.18(-3.32%)
Sep 23, 2009	36.74	36.97	35.50	35.57	8,223,528	-1.25(-3.39%)
Sep 22, 2009	36.78	37.28	36.28	36.82	7,854,863	+0.94(+2.62%)
Sep 21, 2009	35.39	36.08	35.10	35.88	7,744,203	-1.15(-3.11%)
Sep 18, 2009	36.80	37.09	36.46	37.03	7,853,422	+0.15(+0.41%)
Sep 17, 2009	36.78	37.30	36.47	36.88	10,577,515	+0.69(+1.91%)
Sep 16, 2009	36.32	37.05	36.09	36.19	13,286,618	+0.30(+0.84%)
Sep 15, 2009	34.68	36.02	34.44	35.89	10,272,471	+1.49(+4.33%)
Sep 14, 2009	33.36	34.46	33.14	34.40	7,459,396	+0.38(+1.12%)
Sep 11, 2009	33.82	34.69	33.74	34.02	12,207,290	+0.48(+1.43%)
Sep 10, 2009	32.33	33.59	32.24	33.54	7,835,687	+1.30(+4.03%)
Sep 09, 2009	32.69	33.01	32.21	32.24	6,746,350	-0.26(-0.80%)
Sep 08, 2009	32.58	32.97	32.23	32.50	7,157,897	+1.27(+4.07%)
Sep 04, 2009	30.36	31.42	30.20	31.23	5,920,231	+1.16(+3.86%)
Sep 03, 2009	30.24	30.29	29.60	30.07	6,902,988	+0.17(+0.57%)
Sep 02, 2009	29.76	30.15	29.68	29.90	5,806,371	-0.21(-0.70%)

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.