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 (%)
May 31, 2018 28.80 29.13 28.48 28.83 4,527,138 -0.25(-0.87%)
May 30, 2018 28.47 29.19 28.46 29.08 4,231,656 +0.83(+2.95%)
May 29, 2018 27.76 28.39 27.74 28.25 5,442,328 -0.14(-0.49%)
May 25, 2018 28.39 28.39 28.39 0 -0.91(-3.12%)
May 24, 2018 29.16 29.46 29.02 29.30 3,871,807 -0.17(-0.59%)
May 23, 2018 29.46 29.69 29.15 29.48 6,845,101 -0.28(-0.93%)
May 22, 2018 30.08 30.31 29.66 29.75 4,762,496 -0.20(-0.68%)
May 21, 2018 30.00 30.01 29.72 29.95 2,502,969 +0.26(+0.88%)
May 18, 2018 29.90 29.90 29.56 29.69 4,307,397 -0.32(-1.06%)
May 17, 2018 29.83 30.25 29.69 30.01 4,931,476 +0.27(+0.90%)
May 16, 2018 29.49 29.81 29.36 29.74 4,406,069 +0.14(+0.47%)
May 15, 2018 29.65 29.70 29.41 29.61 3,409,026 -0.22(-0.73%)
May 14, 2018 29.11 29.90 29.08 29.82 5,726,324 +0.96(+3.31%)
May 11, 2018 28.69 29.14 28.59 28.87 5,382,252 +0.24(+0.84%)
May 10, 2018 28.38 28.71 28.27 28.63 3,792,065 +0.41(+1.44%)
May 09, 2018 28.19 28.38 28.01 28.22 5,570,058 +0.37(+1.33%)
May 08, 2018 27.45 27.93 27.11 27.85 8,286,984 +0.00(+0.00%)
May 07, 2018 27.94 28.24 27.82 27.85 5,723,823 +0.03(+0.10%)
May 04, 2018 27.45 27.93 27.34 27.82 3,192,715 +0.22(+0.81%)
May 03, 2018 27.53 27.71 27.23 27.60 3,755,696 +0.07(+0.26%)
May 02, 2018 27.72 27.94 27.35 27.53 5,934,460 -0.11(-0.39%)
May 01, 2018 27.56 27.73 27.36 27.64 2,711,314 -0.07(-0.26%)
Apr 30, 2018 27.50 27.98 27.40 27.71 4,395,455 +0.29(+1.06%)
Apr 27, 2018 27.90 28.09 27.32 27.42 4,163,159 -0.58(-2.07%)
Apr 26, 2018 27.93 28.09 27.81 28.00 2,257,838 +0.24(+0.86%)
Apr 25, 2018 27.55 27.82 27.37 27.76 2,420,953 +0.19(+0.68%)
Apr 24, 2018 27.64 27.84 27.34 27.57 3,263,675 -0.03(-0.10%)
Apr 23, 2018 27.66 27.73 27.48 27.60 4,113,018 -0.12(-0.44%)
Apr 20, 2018 27.66 27.86 27.58 27.72 3,396,485 -0.09(-0.31%)
Apr 19, 2018 27.98 28.17 27.80 27.81 5,274,211 -0.09(-0.34%)
Apr 18, 2018 27.65 28.04 27.52 27.90 4,658,494 +0.46(+1.69%)
Apr 17, 2018 27.24 27.55 27.16 27.44 3,188,774 +0.24(+0.88%)
Apr 16, 2018 27.44 27.56 27.12 27.20 4,372,847 -0.25(-0.90%)
Apr 13, 2018 27.30 27.57 27.16 27.45 3,184,456 +0.27(+0.99%)
Apr 12, 2018 27.21 27.44 27.08 27.18 3,143,750 -0.07(-0.24%)
Apr 11, 2018 26.64 27.37 26.60 27.24 5,391,248 +0.62(+2.31%)
Apr 10, 2018 26.65 26.86 26.51 26.63 4,370,508 +0.39(+1.49%)
Apr 09, 2018 26.29 26.55 26.01 26.24 4,046,907 +0.07(+0.25%)
Apr 06, 2018 26.04 26.40 25.84 26.17 6,309,346 -0.04(-0.14%)
Apr 05, 2018 25.17 26.47 25.06 26.21 8,563,145 +1.21(+4.84%)
Apr 04, 2018 24.63 25.01 24.48 25.00 4,603,312 +0.06(+0.23%)
Apr 03, 2018 24.58 24.98 24.41 24.94 4,014,176 +0.46(+1.87%)
Apr 02, 2018 24.98 25.05 24.26 24.48 4,324,913 -0.55(-2.20%)
Mar 29, 2018 25.03 25.03 25.03 0 +0.44(+1.80%)
Mar 28, 2018 24.90 25.19 24.58 24.59 5,153,512 -0.36(-1.45%)
Mar 27, 2018 24.91 25.21 24.79 24.95 6,352,847 +0.11(+0.44%)
Mar 26, 2018 24.21 24.90 24.13 24.84 4,713,515 +0.74(+3.07%)
Mar 23, 2018 24.24 24.44 24.11 24.11 6,441,911 +0.07(+0.30%)
Mar 22, 2018 24.34 24.42 24.00 24.03 4,085,793 -0.45(-1.84%)
Mar 21, 2018 24.05 24.68 23.99 24.48 4,422,574 +0.59(+2.49%)
Mar 20, 2018 23.48 23.90 23.45 23.89 5,786,053 +0.57(+2.42%)
Mar 19, 2018 23.73 23.73 23.30 23.32 3,927,240 -0.39(-1.65%)
Mar 16, 2018 23.45 23.86 23.40 23.71 4,364,395 +0.29(+1.24%)
Mar 15, 2018 23.59 23.69 23.35 23.42 4,586,312 -0.16(-0.68%)
Mar 14, 2018 23.69 23.82 23.41 23.58 5,418,887 -0.02(-0.09%)
Mar 13, 2018 23.63 23.87 23.53 23.61 4,484,923 +0.04(+0.18%)
Mar 12, 2018 23.50 23.67 23.37 23.56 5,474,120 -0.04(-0.15%)
Mar 09, 2018 23.74 23.80 23.49 23.60 4,292,963 +0.08(+0.34%)
Mar 08, 2018 23.47 23.65 23.36 23.52 3,973,403 +0.13(+0.56%)
Mar 07, 2018 23.57 22.99 23.39 5,618,777 +0.12(+0.53%)
Mar 06, 2018 23.54 23.54 23.21 23.26 4,490,617 +0.10(+0.44%)
Mar 05, 2018 22.85 23.24 22.71 23.16 6,961,628 +0.19(+0.82%)
Mar 02, 2018 23.32 23.34 22.76 22.98 7,873,900 -0.56(-2.37%)
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.