Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.72	36.72	36.72	0	+0.01(+0.03%)
Dec 28, 2017	36.33	36.71	36.30	36.71	2,601,823	+0.47(+1.30%)
Dec 27, 2017	35.56	36.36	35.44	36.24	4,134,711	+0.72(+2.03%)
Dec 26, 2017	35.22	35.60	35.05	35.52	1,478,212	+0.38(+1.08%)
Dec 22, 2017	34.96	35.24	34.72	35.14	2,094,695	+0.18(+0.51%)
Dec 21, 2017	34.82	35.12	34.69	34.96	2,349,703	+0.27(+0.78%)
Dec 20, 2017	34.56	34.75	34.14	34.69	2,043,268	+0.30(+0.87%)
Dec 19, 2017	34.47	34.59	34.26	34.39	2,252,608	+0.02(+0.06%)
Dec 18, 2017	34.04	34.61	34.00	34.37	2,959,359	+0.45(+1.33%)
Dec 15, 2017	34.29	34.40	33.88	33.92	3,232,287	-0.29(-0.85%)
Dec 14, 2017	34.16	34.37	34.01	34.21	2,779,160	-0.09(-0.26%)
Dec 13, 2017	34.96	35.01	34.30	34.30	2,516,491	-0.58(-1.66%)
Dec 12, 2017	34.98	35.02	34.61	34.88	2,344,769	+0.12(+0.35%)
Dec 11, 2017	34.46	35.07	34.35	34.76	1,898,190	+0.34(+0.99%)
Dec 08, 2017	34.45	34.63	34.28	34.42	1,561,131	+0.11(+0.32%)
Dec 07, 2017	33.90	34.51	33.90	34.31	2,203,056	+0.27(+0.79%)
Dec 06, 2017	34.50	34.65	33.95	34.04	2,934,750	-0.56(-1.62%)
Dec 05, 2017	34.55	34.66	34.37	34.60	1,817,221	+0.15(+0.44%)
Dec 04, 2017	34.99	35.08	34.40	34.45	2,984,153	-0.65(-1.85%)
Dec 01, 2017	35.00	35.41	35.00	35.10	3,367,627	+0.34(+0.98%)
Nov 30, 2017	34.41	34.91	34.30	34.76	3,510,031	+0.28(+0.81%)
Nov 29, 2017	34.64	34.92	34.35	34.48	2,985,155	-0.22(-0.63%)
Nov 28, 2017	34.92	35.06	34.67	34.70	2,750,883	-0.10(-0.29%)
Nov 27, 2017	35.33	35.36	34.77	34.80	3,402,273	-0.54(-1.53%)
Nov 24, 2017	35.48	35.55	35.30	35.34	1,846,477	-0.08(-0.23%)
Nov 22, 2017	35.64	35.64	35.14	35.42	3,176,165	+0.20(+0.57%)
Nov 21, 2017	34.97	35.29	34.84	35.22	2,913,742	+0.28(+0.80%)
Nov 20, 2017	35.32	35.35	34.83	34.94	3,035,512	-0.46(-1.30%)
Nov 17, 2017	35.37	35.50	35.09	35.40	2,932,004	+0.12(+0.34%)
Nov 16, 2017	35.27	35.46	34.73	35.28	4,537,583	-0.29(-0.82%)
Nov 15, 2017	35.36	35.79	35.01	35.57	3,523,358	-0.20(-0.56%)
Nov 14, 2017	36.22	36.24	35.66	35.77	2,799,738	-0.53(-1.46%)
Nov 13, 2017	36.21	36.71	35.98	36.30	3,761,723	-0.12(-0.33%)
Nov 10, 2017	36.21	36.48	35.97	36.42	3,287,248	+0.29(+0.80%)
Nov 09, 2017	35.85	36.25	35.74	36.13	2,927,012	+0.06(+0.17%)
Nov 08, 2017	36.12	36.32	35.95	36.07	2,878,724	+0.02(+0.06%)
Nov 07, 2017	35.58	36.10	35.51	36.05	3,793,132	+0.37(+1.04%)
Nov 06, 2017	35.29	35.73	35.22	35.68	5,341,993	+0.45(+1.28%)
Nov 03, 2017	34.95	35.55	34.90	35.23	3,851,279	+0.37(+1.06%)
Nov 02, 2017	34.45	34.86	34.45	34.86	3,347,196	+0.45(+1.31%)
Nov 01, 2017	34.11	34.50	34.01	34.41	3,001,243	+0.45(+1.33%)
Oct 31, 2017	33.79	34.13	33.68	33.96	5,060,321	+0.10(+0.30%)
Oct 30, 2017	33.77	33.96	33.68	33.86	3,344,351	+0.10(+0.30%)
Oct 27, 2017	33.53	33.76	33.37	33.76	4,942,706	+0.20(+0.60%)
Oct 26, 2017	33.37	33.86	33.24	33.56	7,068,216	+0.62(+1.88%)
Oct 25, 2017	33.08	33.24	32.83	32.94	3,696,581	-0.19(-0.57%)
Oct 24, 2017	33.35	33.36	33.06	33.13	4,250,674	-0.06(-0.18%)
Oct 23, 2017	33.30	33.41	33.19	33.19	2,149,369	-0.14(-0.42%)
Oct 20, 2017	33.63	33.69	33.33	33.33	2,942,048	-0.28(-0.83%)
Oct 19, 2017	33.63	33.84	33.58	33.61	3,183,602	-0.15(-0.44%)
Oct 18, 2017	33.84	33.87	33.65	33.76	2,275,941	+0.02(+0.06%)
Oct 17, 2017	33.63	33.77	33.50	33.74	4,324,776	+0.11(+0.33%)
Oct 16, 2017	34.03	34.23	33.56	33.63	4,445,602	-0.10(-0.30%)
Oct 13, 2017	34.00	34.00	33.62	33.73	3,417,815	-0.03(-0.09%)
Oct 12, 2017	34.31	34.33	33.73	33.76	3,488,063	-0.76(-2.20%)
Oct 11, 2017	34.61	34.77	34.49	34.52	2,948,505	-0.04(-0.12%)
Oct 10, 2017	34.91	34.99	34.55	34.56	2,002,297	-0.01(-0.03%)
Oct 09, 2017	34.81	34.88	34.53	34.57	1,226,614	-0.10(-0.29%)
Oct 06, 2017	34.63	34.90	34.55	34.67	1,530,588	-0.33(-0.94%)
Oct 05, 2017	34.90	35.18	34.81	35.00	1,429,193	-0.05(-0.14%)
Oct 04, 2017	34.87	35.06	34.80	35.05	1,731,617	+0.23(+0.66%)
Oct 03, 2017	34.60	34.95	34.56	34.82	2,348,666	+0.18(+0.52%)

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.