Suncor Energy Inc (NY: SU )

18.28 USD -0.05 (-0.27%)
Official Closing Price Updated: 7:52 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.41 34.91 34.30 34.76 3,510,031 +0.28(+0.81%)
Nov 29, 2017 34.64 34.92 34.35 34.48 2,985,155 -0.22(-0.63%)
Nov 28, 2017 34.92 35.06 34.67 34.70 2,750,883 -0.10(-0.29%)
Nov 27, 2017 35.33 35.36 34.77 34.80 3,402,273 -0.54(-1.53%)
Nov 24, 2017 35.48 35.55 35.30 35.34 1,846,477 -0.08(-0.23%)
Nov 22, 2017 35.64 35.64 35.14 35.42 3,176,165 +0.20(+0.57%)
Nov 21, 2017 34.97 35.29 34.84 35.22 2,913,742 +0.28(+0.80%)
Nov 20, 2017 35.32 35.35 34.83 34.94 3,035,512 -0.46(-1.30%)
Nov 17, 2017 35.37 35.50 35.09 35.40 2,932,004 +0.12(+0.34%)
Nov 16, 2017 35.27 35.46 34.73 35.28 4,537,583 -0.29(-0.82%)
Nov 15, 2017 35.36 35.79 35.01 35.57 3,523,358 -0.20(-0.56%)
Nov 14, 2017 36.22 36.24 35.66 35.77 2,799,738 -0.53(-1.46%)
Nov 13, 2017 36.21 36.71 35.98 36.30 3,761,723 -0.12(-0.33%)
Nov 10, 2017 36.21 36.48 35.97 36.42 3,287,248 +0.29(+0.80%)
Nov 09, 2017 35.85 36.25 35.74 36.13 2,927,012 +0.06(+0.17%)
Nov 08, 2017 36.12 36.32 35.95 36.07 2,878,724 +0.02(+0.06%)
Nov 07, 2017 35.58 36.10 35.51 36.05 3,793,132 +0.37(+1.04%)
Nov 06, 2017 35.29 35.73 35.22 35.68 5,341,993 +0.45(+1.28%)
Nov 03, 2017 34.95 35.55 34.90 35.23 3,851,279 +0.37(+1.06%)
Nov 02, 2017 34.45 34.86 34.45 34.86 3,347,196 +0.45(+1.31%)
Nov 01, 2017 34.11 34.50 34.01 34.41 3,001,243 +0.45(+1.33%)
Oct 31, 2017 33.79 34.13 33.68 33.96 5,060,321 +0.10(+0.30%)
Oct 30, 2017 33.77 33.96 33.68 33.86 3,344,351 +0.10(+0.30%)
Oct 27, 2017 33.53 33.76 33.37 33.76 4,942,706 +0.20(+0.60%)
Oct 26, 2017 33.37 33.86 33.24 33.56 7,068,216 +0.62(+1.88%)
Oct 25, 2017 33.08 33.24 32.83 32.94 3,696,581 -0.19(-0.57%)
Oct 24, 2017 33.35 33.36 33.06 33.13 4,250,674 -0.06(-0.18%)
Oct 23, 2017 33.30 33.41 33.19 33.19 2,149,369 -0.14(-0.42%)
Oct 20, 2017 33.63 33.69 33.33 33.33 2,942,048 -0.28(-0.83%)
Oct 19, 2017 33.63 33.84 33.58 33.61 3,183,602 -0.15(-0.44%)
Oct 18, 2017 33.84 33.87 33.65 33.76 2,275,941 +0.02(+0.06%)
Oct 17, 2017 33.63 33.77 33.50 33.74 4,324,776 +0.11(+0.33%)
Oct 16, 2017 34.03 34.23 33.56 33.63 4,445,602 -0.10(-0.30%)
Oct 13, 2017 34.00 34.00 33.62 33.73 3,417,815 -0.03(-0.09%)
Oct 12, 2017 34.31 34.33 33.73 33.76 3,488,063 -0.76(-2.20%)
Oct 11, 2017 34.61 34.77 34.49 34.52 2,948,505 -0.04(-0.12%)
Oct 10, 2017 34.91 34.99 34.55 34.56 2,002,297 -0.01(-0.03%)
Oct 09, 2017 34.81 34.88 34.53 34.57 1,226,614 -0.10(-0.29%)
Oct 06, 2017 34.63 34.90 34.55 34.67 1,530,588 -0.33(-0.94%)
Oct 05, 2017 34.90 35.18 34.81 35.00 1,429,193 -0.05(-0.14%)
Oct 04, 2017 34.87 35.06 34.80 35.05 1,731,617 +0.23(+0.66%)
Oct 03, 2017 34.60 34.95 34.56 34.82 2,348,666 +0.18(+0.52%)
Oct 02, 2017 34.70 34.85 34.45 34.64 1,969,634 -0.39(-1.11%)
Sep 29, 2017 34.79 35.16 34.67 35.03 3,172,492 +0.22(+0.63%)
Sep 28, 2017 34.65 34.94 34.58 34.81 1,909,630 +0.08(+0.23%)
Sep 27, 2017 34.79 34.73 1,888,984 +0.20(+0.58%)
Sep 26, 2017 34.60 34.68 34.32 34.53 2,678,990 -0.13(-0.38%)
Sep 25, 2017 34.25 34.76 34.19 34.66 3,950,721 +0.54(+1.58%)
Sep 22, 2017 34.27 34.35 33.90 34.12 1,948,775 -0.09(-0.26%)
Sep 21, 2017 34.07 34.29 33.97 34.21 1,725,315 +0.06(+0.18%)
Sep 20, 2017 33.97 34.35 33.96 34.15 2,683,298 +0.20(+0.59%)
Sep 19, 2017 34.05 34.15 33.88 33.95 2,272,646 -0.02(-0.06%)
Sep 18, 2017 34.04 34.37 33.73 33.97 3,527,647 -0.16(-0.47%)
Sep 15, 2017 34.21 34.22 33.85 34.13 3,328,069 -0.02(-0.06%)
Sep 14, 2017 33.71 34.17 33.65 34.15 3,635,232 +0.52(+1.55%)
Sep 13, 2017 33.50 33.71 33.42 33.63 2,514,289 +0.25(+0.75%)
Sep 12, 2017 33.08 33.48 32.96 33.38 2,508,445 +0.30(+0.91%)
Sep 11, 2017 32.69 33.12 32.58 33.08 3,437,676 +0.37(+1.13%)
Sep 08, 2017 32.85 32.91 32.54 32.71 2,584,793 -0.18(-0.55%)
Sep 07, 2017 32.61 32.92 32.45 32.89 2,152,214 +0.35(+1.08%)
Sep 06, 2017 31.97 32.61 31.85 32.54 4,229,763 +0.71(+2.23%)
Sep 05, 2017 32.11 32.15 31.41 31.83 4,722,195 -0.08(-0.25%)
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.