Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.30 26.30 26.30 0 +0.01(+0.03%)
Dec 28, 2017 26.02 26.29 26.00 26.29 3,632,721 +0.34(+1.30%)
Dec 27, 2017 25.47 26.04 25.38 25.96 5,772,972 +0.52(+2.03%)
Dec 26, 2017 25.23 25.50 25.11 25.44 2,063,911 +0.27(+1.08%)
Dec 22, 2017 25.04 25.24 24.87 25.17 2,924,658 +0.13(+0.51%)
Dec 21, 2017 24.94 25.15 24.85 25.04 3,280,706 +0.19(+0.78%)
Dec 20, 2017 24.75 24.89 24.45 24.85 2,852,854 +0.21(+0.87%)
Dec 19, 2017 24.69 24.77 24.54 24.63 3,145,139 +0.01(+0.06%)
Dec 18, 2017 24.38 24.79 24.35 24.62 4,131,920 +0.32(+1.33%)
Dec 15, 2017 24.56 24.64 24.27 24.29 4,512,989 -0.21(-0.85%)
Dec 14, 2017 24.47 24.62 24.36 24.50 3,880,323 -0.06(-0.26%)
Dec 13, 2017 25.04 25.07 24.57 24.57 3,513,579 -0.42(-1.66%)
Dec 12, 2017 25.05 25.08 24.79 24.98 3,273,817 +0.09(+0.35%)
Dec 11, 2017 24.68 25.12 24.60 24.90 2,650,293 +0.24(+0.99%)
Dec 08, 2017 24.67 24.81 24.55 24.65 2,179,684 +0.08(+0.32%)
Dec 07, 2017 24.28 24.72 24.28 24.57 3,075,954 +0.19(+0.79%)
Dec 06, 2017 24.71 24.82 24.32 24.38 4,097,561 -0.40(-1.62%)
Dec 05, 2017 24.75 24.82 24.62 24.78 2,537,243 +0.11(+0.44%)
Dec 04, 2017 25.06 25.12 24.64 24.67 4,166,538 -0.47(-1.85%)
Dec 01, 2017 25.07 25.36 25.07 25.14 4,701,953 +0.24(+0.98%)
Nov 30, 2017 24.65 25.00 24.57 24.90 4,900,781 +0.43(+1.76%)
Nov 29, 2017 24.58 24.78 24.37 24.47 4,206,981 -0.16(-0.63%)
Nov 28, 2017 24.78 24.88 24.60 24.62 3,876,822 -0.07(-0.29%)
Nov 27, 2017 25.07 25.09 24.67 24.69 4,794,826 -0.38(-1.53%)
Nov 24, 2017 25.18 25.23 25.05 25.08 2,602,241 -0.06(-0.23%)
Nov 22, 2017 25.29 25.29 24.93 25.13 4,476,172 +0.14(+0.57%)
Nov 21, 2017 24.81 25.04 24.72 24.99 4,106,339 +0.20(+0.80%)
Nov 20, 2017 25.06 25.08 24.71 24.79 4,277,950 -0.33(-1.30%)
Nov 17, 2017 25.10 25.19 24.90 25.12 4,132,076 +0.09(+0.34%)
Nov 16, 2017 25.03 25.16 24.64 25.03 6,394,820 -0.21(-0.82%)
Nov 15, 2017 25.09 25.40 24.84 25.24 4,965,471 -0.14(-0.56%)
Nov 14, 2017 25.70 25.71 25.30 25.38 3,945,673 -0.38(-1.46%)
Nov 13, 2017 25.69 26.05 25.53 25.76 5,301,399 -0.09(-0.33%)
Nov 10, 2017 25.69 25.89 25.52 25.84 4,632,721 +0.21(+0.80%)
Nov 09, 2017 25.44 25.72 25.36 25.64 4,125,040 +0.04(+0.17%)
Nov 08, 2017 25.63 25.77 25.51 25.59 4,056,988 +0.01(+0.06%)
Nov 07, 2017 25.25 25.62 25.20 25.58 5,345,664 +0.26(+1.04%)
Nov 06, 2017 25.04 25.35 24.99 25.32 7,528,475 +0.32(+1.28%)
Nov 03, 2017 24.80 25.23 24.76 25.00 5,427,611 +0.26(+1.06%)
Nov 02, 2017 24.44 24.74 24.44 24.74 4,717,206 +0.32(+1.31%)
Nov 01, 2017 24.20 24.48 24.13 24.42 4,229,654 +0.32(+1.33%)
Oct 31, 2017 23.98 24.22 23.90 24.10 7,131,515 +0.07(+0.30%)
Oct 30, 2017 23.96 24.10 23.90 24.03 4,713,197 +0.07(+0.30%)
Oct 27, 2017 23.79 23.96 23.68 23.96 6,965,760 +0.14(+0.60%)
Oct 26, 2017 23.68 24.03 23.59 23.81 9,961,243 +0.44(+1.88%)
Oct 25, 2017 23.47 23.58 23.30 23.37 5,209,595 -0.13(-0.57%)
Oct 24, 2017 23.66 23.67 23.46 23.51 5,990,479 -0.04(-0.18%)
Oct 23, 2017 23.63 23.71 23.55 23.55 3,029,107 -0.10(-0.42%)
Oct 20, 2017 23.86 23.91 23.65 23.65 4,146,231 -0.20(-0.83%)
Oct 19, 2017 23.86 24.01 23.83 23.85 4,486,653 -0.11(-0.44%)
Oct 18, 2017 24.01 24.03 23.88 23.96 3,207,485 +0.01(+0.06%)
Oct 17, 2017 23.86 23.96 23.77 23.94 6,094,911 +0.08(+0.33%)
Oct 16, 2017 24.15 24.29 23.81 23.86 6,265,191 -0.07(-0.30%)
Oct 13, 2017 24.13 24.13 23.85 23.93 4,816,730 -0.02(-0.09%)
Oct 12, 2017 24.35 24.36 23.93 23.96 4,915,730 -0.54(-2.20%)
Oct 11, 2017 24.56 24.67 24.47 24.49 4,155,330 -0.03(-0.12%)
Oct 10, 2017 24.77 24.83 24.52 24.52 2,821,839 -0.01(-0.03%)
Oct 09, 2017 24.70 24.75 24.50 24.53 1,728,668 -0.07(-0.29%)
Oct 06, 2017 24.57 24.76 24.52 24.60 2,157,059 -0.23(-0.94%)
Oct 05, 2017 24.76 24.96 24.70 24.84 2,014,163 -0.04(-0.14%)
Oct 04, 2017 24.74 24.88 24.69 24.87 2,440,369 +0.16(+0.66%)
Oct 03, 2017 24.55 24.80 24.52 24.71 3,309,977 +0.13(+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.