Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.07 13.26 12.66 12.77 5,795,419 -0.36(-2.78%)
Jul 30, 2020 13.02 13.15 12.65 13.13 5,395,007 -0.18(-1.34%)
Jul 29, 2020 13.19 13.31 12.91 13.31 7,257,315 +0.24(+1.86%)
Jul 28, 2020 13.58 13.58 13.04 13.07 6,366,223 -0.58(-4.27%)
Jul 27, 2020 13.49 13.65 13.25 13.65 4,271,299 +0.12(+0.90%)
Jul 24, 2020 14.00 14.04 13.51 13.53 5,698,876 -0.39(-2.79%)
Jul 23, 2020 14.36 14.45 13.83 13.92 9,255,996 -0.62(-4.24%)
Jul 22, 2020 14.42 14.62 14.18 14.53 5,897,675 -0.19(-1.32%)
Jul 21, 2020 13.84 14.81 13.84 14.73 7,692,364 +1.18(+8.73%)
Jul 20, 2020 13.70 13.88 13.46 13.54 6,686,397 -0.23(-1.65%)
Jul 17, 2020 13.89 14.07 13.67 13.77 4,825,421 -0.06(-0.47%)
Jul 16, 2020 13.88 14.12 13.67 13.83 4,217,174 -0.18(-1.27%)
Jul 15, 2020 14.02 14.25 13.88 14.01 4,017,550 +0.27(+1.94%)
Jul 14, 2020 13.13 13.78 13.07 13.75 5,366,202 +0.58(+4.43%)
Jul 13, 2020 13.14 13.34 12.92 13.16 8,659,788 +0.09(+0.68%)
Jul 10, 2020 12.72 13.07 12.68 13.07 4,956,779 +0.33(+2.61%)
Jul 09, 2020 13.10 13.23 12.68 12.74 8,098,127 -0.55(-4.14%)
Jul 08, 2020 13.36 13.55 13.10 13.29 4,486,385 +0.02(+0.12%)
Jul 07, 2020 13.61 13.66 13.28 13.28 3,547,008 -0.45(-3.25%)
Jul 06, 2020 13.85 14.10 13.70 13.72 5,942,531 +0.16(+1.19%)
Jul 02, 2020 13.69 14.00 13.55 13.56 4,171,472 +0.23(+1.76%)
Jul 01, 2020 13.63 14.03 13.29 13.32 4,425,032 -0.33(-2.43%)
Jun 30, 2020 13.58 13.72 13.15 13.66 13,204,438 -0.08(-0.59%)
Jun 29, 2020 13.35 13.82 13.11 13.74 12,919,468 +0.53(+4.05%)
Jun 26, 2020 13.43 13.50 13.00 13.20 8,544,301 -0.35(-2.57%)
Jun 25, 2020 13.37 13.87 13.28 13.55 7,889,916 +0.02(+0.12%)
Jun 24, 2020 14.00 14.00 13.52 13.54 5,418,860 -0.70(-4.95%)
Jun 23, 2020 14.19 14.35 14.05 14.24 5,268,311 +0.21(+1.50%)
Jun 22, 2020 13.78 14.08 13.55 14.03 3,765,565 +0.22(+1.58%)
Jun 19, 2020 14.58 14.58 13.73 13.81 8,728,375 -0.32(-2.29%)
Jun 18, 2020 14.31 14.60 14.13 14.13 4,884,202 -0.21(-1.47%)
Jun 17, 2020 15.06 15.11 14.33 14.35 4,522,349 -0.69(-4.58%)
Jun 16, 2020 15.35 15.54 14.88 15.03 5,328,025 +0.28(+1.87%)
Jun 15, 2020 14.22 14.90 14.07 14.76 4,815,310 -0.08(-0.55%)
Jun 12, 2020 14.95 15.20 14.61 14.84 4,039,990 +0.45(+3.10%)
Jun 11, 2020 14.95 15.62 14.27 14.39 8,154,802 -1.62(-10.12%)
Jun 10, 2020 16.51 16.51 15.91 16.01 5,880,685 -0.45(-2.75%)
Jun 09, 2020 16.69 16.89 16.39 16.47 5,256,367 -0.77(-4.46%)
Jun 08, 2020 17.71 17.78 16.82 17.24 8,274,927 +0.05(+0.28%)
Jun 05, 2020 16.82 17.24 16.48 17.19 10,209,606 +1.61(+10.35%)
Jun 04, 2020 15.11 15.62 14.93 15.58 10,970,444 +0.32(+2.12%)
Jun 03, 2020 14.95 15.37 14.92 15.25 6,515,981 +0.62(+4.21%)
Jun 02, 2020 14.29 14.64 14.23 14.64 6,150,326 +0.56(+3.98%)
Jun 01, 2020 13.64 14.15 13.52 14.08 5,800,173 +0.37(+2.69%)
May 29, 2020 13.85 13.94 13.50 13.71 6,750,497 -0.25(-1.78%)
May 28, 2020 14.00 14.23 13.81 13.96 5,397,593 -0.09(-0.63%)
May 27, 2020 14.25 14.32 13.62 14.04 5,222,846 -0.08(-0.57%)
May 26, 2020 14.36 14.41 14.04 14.12 5,736,591 +0.43(+3.16%)
May 22, 2020 13.84 13.88 13.50 13.69 4,819,928 -0.34(-2.45%)
May 21, 2020 14.77 14.81 13.96 14.04 6,083,886 -0.66(-4.47%)
May 20, 2020 14.14 14.78 14.06 14.69 8,652,039 +0.92(+6.69%)
May 19, 2020 13.90 14.18 13.66 13.77 8,992,161 -0.02(-0.17%)
May 18, 2020 13.80 14.24 13.61 13.80 6,795,642 +0.86(+6.69%)
May 15, 2020 12.69 13.19 12.55 12.93 6,768,606 +0.28(+2.21%)
May 14, 2020 12.48 12.85 11.95 12.65 7,013,120 -0.04(-0.32%)
May 13, 2020 13.51 13.54 12.58 12.69 6,659,044 -0.79(-5.88%)
May 12, 2020 13.78 13.96 13.48 13.48 6,993,779 -0.10(-0.77%)
May 11, 2020 13.56 13.80 13.37 13.59 6,184,662 -0.10(-0.76%)
May 08, 2020 13.57 13.84 13.44 13.69 6,682,182 +0.46(+3.45%)
May 07, 2020 13.09 13.33 12.94 13.24 9,823,215 +0.47(+3.70%)
May 06, 2020 12.84 13.60 12.74 12.76 10,117,385 -0.50(-3.80%)
May 05, 2020 14.21 14.32 13.25 13.27 14,338,054 -0.21(-1.55%)
May 04, 2020 13.08 13.88 13.01 13.48 22,689,014 -0.27(-1.98%)
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.