Suncor Energy Inc (NY: SU )

21.12 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.30 17.41 16.86 17.12 5,405,100 -0.31(-1.78%)
May 28, 2020 17.48 17.77 17.25 17.43 4,321,834 -0.11(-0.63%)
May 27, 2020 17.80 17.89 17.01 17.54 4,181,915 -0.10(-0.57%)
May 26, 2020 17.94 18.00 17.54 17.64 4,593,269 +0.54(+3.16%)
May 22, 2020 17.28 17.33 16.86 17.10 3,859,300 -0.43(-2.45%)
May 21, 2020 18.45 18.50 17.43 17.53 4,871,347 -0.82(-4.47%)
May 20, 2020 17.66 18.46 17.56 18.35 6,927,658 +1.15(+6.69%)
May 19, 2020 17.36 17.71 17.06 17.20 7,199,992 -0.03(-0.17%)
May 18, 2020 17.24 17.79 17.00 17.23 5,441,247 +1.08(+6.69%)
May 15, 2020 15.85 16.47 15.67 16.15 5,419,600 +0.35(+2.22%)
May 14, 2020 15.59 16.05 14.92 15.80 5,615,381 -0.05(-0.32%)
May 13, 2020 16.87 16.91 15.71 15.85 5,331,874 -0.99(-5.88%)
May 12, 2020 17.21 17.44 16.83 16.84 5,599,895 -0.13(-0.77%)
May 11, 2020 16.93 17.23 16.70 16.97 4,952,038 -0.13(-0.76%)
May 08, 2020 16.95 17.29 16.79 17.10 5,350,400 +0.57(+3.45%)
May 07, 2020 16.35 16.65 16.16 16.53 7,865,414 +0.59(+3.70%)
May 06, 2020 16.03 16.99 15.91 15.94 8,100,955 -0.63(-3.80%)
May 05, 2020 17.75 17.89 16.55 16.57 11,480,430 -0.26(-1.54%)
May 04, 2020 16.34 17.33 16.25 16.83 18,167,017 -0.34(-1.98%)
May 01, 2020 17.35 17.63 16.70 17.17 6,827,100 -0.68(-3.81%)
Apr 30, 2020 19.01 19.17 17.68 17.85 9,121,161 -1.17(-6.15%)
Apr 29, 2020 17.37 19.15 17.30 19.02 10,612,899 +2.35(+14.10%)
Apr 28, 2020 16.00 16.78 15.90 16.67 6,065,596 +0.86(+5.44%)
Apr 27, 2020 15.55 15.93 15.09 15.81 6,615,794 +0.21(+1.35%)
Apr 24, 2020 15.95 16.08 15.48 15.60 6,088,300 -0.09(-0.57%)
Apr 23, 2020 16.05 16.41 15.66 15.69 8,095,460 +0.17(+1.10%)
Apr 22, 2020 15.26 15.59 14.98 15.52 8,349,684 +0.95(+6.52%)
Apr 21, 2020 14.27 14.79 13.99 14.57 10,609,942 -0.18(-1.22%)
Apr 20, 2020 14.12 15.52 13.98 14.75 10,012,087 -0.48(-3.15%)
Apr 17, 2020 14.50 15.38 14.35 15.23 7,441,600 +0.92(+6.43%)
Apr 16, 2020 14.99 15.22 14.29 14.31 7,824,804 -0.87(-5.73%)
Apr 15, 2020 15.75 15.75 14.88 15.18 6,496,080 -1.07(-6.58%)
Apr 14, 2020 16.10 16.77 16.00 16.25 8,038,984 -0.11(-0.67%)
Apr 13, 2020 16.93 16.98 16.09 16.36 7,511,238 +0.07(+0.43%)
Apr 09, 2020 17.13 17.57 15.78 16.29 13,451,000 -0.37(-2.22%)
Apr 08, 2020 16.55 17.09 16.23 16.66 8,379,318 +0.17(+1.03%)
Apr 07, 2020 17.75 18.16 16.40 16.49 13,470,611 -0.46(-2.71%)
Apr 06, 2020 16.50 17.08 15.72 16.95 9,012,673 +0.71(+4.37%)
Apr 03, 2020 17.78 17.93 15.55 16.24 10,057,000 -0.61(-3.62%)
Apr 02, 2020 17.04 19.16 15.67 16.85 25,261,028 +1.24(+7.94%)
Apr 01, 2020 15.02 16.63 14.80 15.61 14,990,689 -0.19(-1.20%)
Mar 31, 2020 13.98 16.08 13.81 15.80 25,384,588 +2.38(+17.73%)
Mar 30, 2020 11.55 13.64 11.32 13.42 26,371,853 +1.69(+14.41%)
Mar 27, 2020 12.26 12.30 11.59 11.73 19,084,300 -1.05(-8.22%)
Mar 26, 2020 13.65 14.14 12.62 12.78 16,065,937 -0.67(-4.98%)
Mar 25, 2020 12.51 13.87 11.85 13.45 10,773,054 +1.46(+12.18%)
Mar 24, 2020 11.50 12.05 10.95 11.99 23,610,525 +1.38(+13.01%)
Mar 23, 2020 11.01 11.42 10.20 10.61 15,111,919 -0.48(-4.33%)
Mar 20, 2020 11.50 11.91 10.84 11.09 16,584,200 +0.38(+3.55%)
Mar 19, 2020 10.61 11.16 10.32 10.71 12,671,000 +0.26(+2.49%)
Mar 18, 2020 11.41 12.15 9.600 10.45 12,834,698 -2.14(-17.00%)
Mar 17, 2020 13.61 13.64 11.60 12.59 13,936,423 -0.94(-6.95%)
Mar 16, 2020 14.39 14.71 13.20 13.53 8,097,380 -2.71(-16.69%)
Mar 13, 2020 16.55 16.55 14.74 16.24 10,059,700 +1.41(+9.51%)
Mar 12, 2020 17.53 17.58 14.69 14.83 10,794,183 -4.05(-21.45%)
Mar 11, 2020 19.57 19.83 18.02 18.88 9,088,370 -1.33(-6.58%)
Mar 10, 2020 21.48 21.53 19.17 20.21 10,423,670 -0.01(-0.05%)
Mar 09, 2020 19.17 22.25 18.08 20.22 14,551,936 -4.82(-19.25%)
Mar 06, 2020 25.34 25.71 24.53 25.04 7,492,500 -0.93(-3.58%)
Mar 05, 2020 26.26 26.52 25.72 25.97 3,844,862 -0.74(-2.77%)
Mar 04, 2020 26.79 26.91 26.34 26.71 4,230,955 +0.34(+1.29%)
Mar 03, 2020 27.60 27.60 26.33 26.37 4,774,950 -1.33(-4.80%)
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.