Suncor Energy Inc (NY: SU )

36.85 +0.37 (+1.01%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.12 10.23 10.01 10.03 9,792,657 -0.07(-0.65%)
Sep 29, 2020 10.66 10.67 10.05 10.10 10,338,484 -0.49(-4.65%)
Sep 28, 2020 10.42 10.74 10.39 10.59 8,940,580 +0.39(+3.86%)
Sep 25, 2020 10.32 10.36 10.06 10.19 11,779,837 -0.29(-2.74%)
Sep 24, 2020 10.17 10.62 10.01 10.48 10,109,021 +0.25(+2.49%)
Sep 23, 2020 10.47 10.65 10.22 10.23 10,650,926 -0.22(-2.12%)
Sep 22, 2020 10.47 10.74 10.31 10.45 10,181,844 +0.02(+0.16%)
Sep 21, 2020 10.67 10.68 10.27 10.43 15,133,435 -0.51(-4.65%)
Sep 18, 2020 11.07 11.16 10.86 10.94 10,994,490 -0.20(-1.77%)
Sep 17, 2020 11.06 11.21 10.76 11.14 14,003,922 -0.06(-0.51%)
Sep 16, 2020 11.07 11.39 10.98 11.20 19,051,324 +0.25(+2.25%)
Sep 15, 2020 11.23 11.39 10.94 10.95 9,538,020 -0.14(-1.26%)
Sep 14, 2020 11.35 11.44 11.08 11.09 7,880,170 -0.21(-1.89%)
Sep 11, 2020 11.30 11.44 11.19 11.30 6,627,103 +0.04(+0.36%)
Sep 10, 2020 11.56 11.70 11.24 11.26 8,607,876 -0.29(-2.49%)
Sep 09, 2020 11.66 11.73 11.53 11.55 11,150,353 +0.07(+0.64%)
Sep 08, 2020 12.32 12.36 11.47 11.47 18,923,774 -1.25(-9.86%)
Sep 04, 2020 13.04 13.04 12.51 12.73 9,678,385 -0.23(-1.77%)
Sep 03, 2020 12.85 13.12 12.76 12.96 13,323,925 +0.07(+0.57%)
Sep 02, 2020 13.09 13.18 12.84 12.88 15,430,285 -0.17(-1.30%)
Sep 01, 2020 12.96 13.26 12.73 13.05 5,306,570 +0.08(+0.62%)
Aug 31, 2020 13.52 13.56 12.97 12.97 6,306,217 -0.46(-3.43%)
Aug 28, 2020 13.34 13.57 13.27 13.43 5,568,195 +0.12(+0.91%)
Aug 27, 2020 13.22 13.32 12.95 13.31 6,042,255 +0.13(+0.98%)
Aug 26, 2020 13.43 13.45 13.11 13.18 3,851,555 -0.27(-1.98%)
Aug 25, 2020 13.57 13.71 13.25 13.45 4,375,094 +0.03(+0.24%)
Aug 24, 2020 13.03 13.43 12.98 13.42 5,617,125 +0.61(+4.74%)
Aug 21, 2020 13.07 13.12 12.78 12.81 5,772,562 -0.37(-2.82%)
Aug 20, 2020 13.22 13.29 13.08 13.18 4,129,118 -0.21(-1.57%)
Aug 19, 2020 13.60 13.69 13.37 13.39 4,083,007 -0.20(-1.49%)
Aug 18, 2020 13.70 13.91 13.55 13.60 3,367,847 -0.14(-1.00%)
Aug 17, 2020 13.97 13.97 13.61 13.73 3,989,862 -0.02(-0.18%)
Aug 14, 2020 13.61 13.77 13.52 13.76 7,074,629 +0.02(+0.12%)
Aug 13, 2020 13.99 14.03 13.66 13.74 4,171,897 -0.35(-2.47%)
Aug 12, 2020 14.06 14.20 13.86 14.09 4,957,883 +0.36(+2.65%)
Aug 11, 2020 14.05 14.39 13.68 13.73 7,159,378 +0.04(+0.30%)
Aug 10, 2020 13.23 13.69 13.15 13.69 6,433,480 +0.59(+4.51%)
Aug 07, 2020 13.17 13.21 12.93 13.09 6,026,229 -0.20(-1.52%)
Aug 06, 2020 13.39 13.56 13.29 13.30 3,973,601 -0.16(-1.20%)
Aug 05, 2020 13.35 13.77 13.31 13.46 8,191,725 +0.44(+3.36%)
Aug 04, 2020 12.95 13.15 12.85 13.02 8,147,353 -0.02(-0.12%)
Aug 03, 2020 12.76 13.18 12.59 13.04 4,738,535 +0.28(+2.22%)
Jul 31, 2020 13.05 13.24 12.65 12.76 5,800,239 -0.36(-2.78%)
Jul 30, 2020 13.01 13.14 12.64 13.12 5,399,495 -0.18(-1.34%)
Jul 29, 2020 13.18 13.30 12.90 13.30 7,263,352 +0.24(+1.86%)
Jul 28, 2020 13.57 13.57 13.03 13.05 6,371,519 -0.58(-4.27%)
Jul 27, 2020 13.48 13.64 13.24 13.64 4,274,852 +0.12(+0.90%)
Jul 24, 2020 13.99 14.03 13.50 13.52 5,703,616 -0.39(-2.79%)
Jul 23, 2020 14.35 14.44 13.82 13.90 9,263,696 -0.62(-4.24%)
Jul 22, 2020 14.41 14.61 14.17 14.52 5,902,581 -0.19(-1.32%)
Jul 21, 2020 13.83 14.79 13.83 14.71 7,698,763 +1.18(+8.73%)
Jul 20, 2020 13.69 13.87 13.45 13.53 6,691,959 -0.23(-1.65%)
Jul 17, 2020 13.88 14.06 13.66 13.76 4,829,435 -0.06(-0.47%)
Jul 16, 2020 13.86 14.11 13.66 13.82 4,220,682 -0.18(-1.27%)
Jul 15, 2020 14.01 14.24 13.86 14.00 4,020,892 +0.27(+1.94%)
Jul 14, 2020 13.12 13.77 13.06 13.73 5,370,666 +0.58(+4.43%)
Jul 13, 2020 13.13 13.33 12.91 13.15 8,666,991 +0.09(+0.68%)
Jul 10, 2020 12.71 13.06 12.67 13.06 4,960,902 +0.33(+2.61%)
Jul 09, 2020 13.09 13.22 12.67 12.73 8,104,863 -0.55(-4.14%)
Jul 08, 2020 13.35 13.54 13.09 13.28 4,490,117 +0.02(+0.12%)
Jul 07, 2020 13.60 13.65 13.26 13.26 3,549,958 -0.45(-3.25%)
Jul 06, 2020 13.84 14.09 13.69 13.71 5,947,474 +0.16(+1.19%)
Jul 02, 2020 13.68 13.99 13.54 13.55 4,174,942 +0.23(+1.76%)
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.