Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.73 25.80 25.06 25.23 5,564,507 -0.81(-3.10%)
Jan 30, 2020 25.73 26.05 25.57 26.04 4,640,039 +0.12(+0.45%)
Jan 29, 2020 26.24 26.34 25.92 25.92 3,403,537 -0.12(-0.44%)
Jan 28, 2020 26.00 26.22 25.87 26.04 3,698,594 +0.10(+0.38%)
Jan 27, 2020 26.11 26.19 25.90 25.94 3,936,953 -0.73(-2.75%)
Jan 24, 2020 26.90 26.97 26.38 26.67 3,688,938 -0.33(-1.22%)
Jan 23, 2020 27.04 27.07 26.59 27.00 3,941,097 -0.30(-1.09%)
Jan 22, 2020 27.47 27.47 27.18 27.30 3,557,192 -0.21(-0.75%)
Jan 21, 2020 27.59 27.63 27.42 27.51 3,657,013 -0.21(-0.77%)
Jan 17, 2020 28.02 28.09 27.55 27.72 3,410,676 -0.31(-1.12%)
Jan 16, 2020 28.37 28.50 27.97 28.03 5,687,552 -0.25(-0.87%)
Jan 15, 2020 28.38 28.50 27.98 28.28 5,153,347 -0.16(-0.55%)
Jan 14, 2020 27.98 28.46 27.89 28.44 4,791,938 +0.38(+1.35%)
Jan 13, 2020 28.22 28.23 27.85 28.06 2,764,418 -0.21(-0.76%)
Jan 10, 2020 28.12 28.45 27.90 28.27 5,437,682 +0.18(+0.65%)
Jan 09, 2020 27.92 28.10 27.43 28.09 4,948,663 +0.12(+0.44%)
Jan 08, 2020 28.05 28.23 27.73 27.97 5,520,613 -0.16(-0.56%)
Jan 07, 2020 27.71 28.13 27.65 28.12 7,303,055 +0.16(+0.56%)
Jan 06, 2020 27.16 27.98 27.16 27.97 5,173,433 +0.90(+3.32%)
Jan 03, 2020 27.29 27.68 27.00 27.07 5,408,219 +0.03(+0.12%)
Jan 02, 2020 27.16 27.33 26.85 27.04 2,887,269 -0.02(-0.06%)
Dec 31, 2019 26.88 27.15 26.81 27.05 2,444,823 +0.12(+0.43%)
Dec 30, 2019 26.95 27.14 26.88 26.94 3,089,386 +0.02(+0.09%)
Dec 27, 2019 27.08 27.17 26.88 26.91 2,184,021 -0.22(-0.82%)
Dec 26, 2019 26.84 27.19 26.79 27.13 2,528,921 +0.42(+1.57%)
Dec 24, 2019 26.77 26.89 26.62 26.71 948,999 -0.07(-0.25%)
Dec 23, 2019 26.56 26.83 26.49 26.78 1,931,612 +0.22(+0.84%)
Dec 20, 2019 26.78 27.03 26.53 26.56 4,228,487 -0.34(-1.26%)
Dec 19, 2019 26.56 26.98 26.51 26.90 5,402,865 +0.27(+1.02%)
Dec 18, 2019 26.65 26.81 26.47 26.62 5,362,039 -0.01(-0.03%)
Dec 17, 2019 26.62 26.81 26.51 26.63 3,060,095 +0.12(+0.47%)
Dec 16, 2019 26.27 26.57 26.23 26.51 4,141,012 +0.31(+1.16%)
Dec 13, 2019 26.37 26.50 26.14 26.20 3,312,708 -0.15(-0.56%)
Dec 12, 2019 26.20 26.62 26.04 26.35 2,705,935 +0.20(+0.76%)
Dec 11, 2019 26.29 26.36 26.04 26.15 2,010,576 -0.09(-0.35%)
Dec 10, 2019 26.16 26.38 26.00 26.24 2,475,759 +0.04(+0.16%)
Dec 09, 2019 26.26 26.47 26.12 26.20 1,888,537 -0.12(-0.44%)
Dec 06, 2019 25.61 26.38 25.58 26.32 3,345,566 +0.78(+3.07%)
Dec 05, 2019 25.95 25.98 25.51 25.53 3,316,406 -0.30(-1.15%)
Dec 04, 2019 25.63 26.00 25.41 25.83 3,411,197 +0.54(+2.15%)
Dec 03, 2019 25.44 25.62 25.23 25.29 3,860,823 -0.40(-1.57%)
Dec 02, 2019 25.79 25.85 25.48 25.69 4,479,134 +0.05(+0.21%)
Nov 29, 2019 25.55 25.78 25.52 25.64 1,215,609 -0.08(-0.32%)
Nov 27, 2019 25.79 25.81 25.49 25.72 2,097,217 -0.02(-0.06%)
Nov 26, 2019 25.92 25.92 25.56 25.73 9,306,098 -0.19(-0.72%)
Nov 25, 2019 25.65 25.92 25.47 25.92 3,199,132 +0.26(+1.02%)
Nov 22, 2019 25.96 25.97 25.58 25.66 1,937,626 -0.20(-0.79%)
Nov 21, 2019 25.71 25.94 25.62 25.87 2,046,067 +0.26(+1.02%)
Nov 20, 2019 25.65 25.74 25.35 25.60 3,138,051 -0.06(-0.22%)
Nov 19, 2019 26.02 26.02 25.53 25.66 3,377,526 -0.33(-1.26%)
Nov 18, 2019 26.36 26.45 25.91 25.99 2,768,520 -0.52(-1.97%)
Nov 15, 2019 26.29 26.54 26.22 26.51 3,091,261 +0.32(+1.22%)
Nov 14, 2019 26.10 26.35 26.04 26.19 2,668,343 +0.15(+0.56%)
Nov 13, 2019 25.75 26.21 25.75 26.05 2,629,882 +0.02(+0.06%)
Nov 12, 2019 26.27 26.43 26.00 26.03 2,396,801 -0.22(-0.84%)
Nov 11, 2019 26.13 26.34 26.07 26.25 2,665,343 -0.12(-0.46%)
Nov 08, 2019 26.13 26.39 25.99 26.37 4,354,270 +0.08(+0.31%)
Nov 07, 2019 25.74 26.35 25.60 26.29 5,137,876 +0.83(+3.27%)
Nov 06, 2019 25.71 25.94 25.31 25.46 6,700,868 -0.33(-1.30%)
Nov 05, 2019 25.73 25.97 25.68 25.79 3,497,271 +0.18(+0.70%)
Nov 04, 2019 25.44 25.73 25.38 25.61 5,532,984 +0.38(+1.52%)
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.