Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.11 14.11 13.18 13.20 20,421,436 -0.95(-6.72%)
Nov 27, 2020 14.15 14.41 14.03 14.15 4,010,987 -0.25(-1.77%)
Nov 25, 2020 14.39 14.44 14.14 14.40 7,350,510 -0.09(-0.62%)
Nov 24, 2020 14.42 14.79 14.22 14.49 14,026,460 +0.75(+5.43%)
Nov 23, 2020 12.99 13.76 12.88 13.75 10,249,107 +1.11(+8.76%)
Nov 20, 2020 12.67 12.74 12.46 12.64 5,348,064 -0.02(-0.19%)
Nov 19, 2020 12.52 12.71 12.34 12.66 9,530,425 +0.07(+0.52%)
Nov 18, 2020 12.70 13.03 12.59 12.60 12,045,065 +0.09(+0.72%)
Nov 17, 2020 12.06 12.52 11.81 12.51 9,513,861 +0.22(+1.80%)
Nov 16, 2020 12.19 12.30 11.80 12.29 9,919,543 +0.88(+7.69%)
Nov 13, 2020 11.28 11.45 11.19 11.41 7,776,653 +0.18(+1.61%)
Nov 12, 2020 11.71 11.83 11.10 11.23 10,844,498 -0.76(-6.36%)
Nov 11, 2020 12.22 12.28 11.92 11.99 6,744,107 +0.00(+0.00%)
Nov 10, 2020 12.02 12.14 11.46 11.99 11,299,854 +0.07(+0.55%)
Nov 09, 2020 10.78 12.49 10.66 11.92 27,562,230 +2.32(+24.17%)
Nov 06, 2020 9.727 9.895 9.579 9.604 5,452,558 -0.13(-1.35%)
Nov 05, 2020 9.801 9.965 9.719 9.735 6,220,219 -0.06(-0.59%)
Nov 04, 2020 9.776 10.07 9.448 9.793 6,494,423 +0.03(+0.34%)
Nov 03, 2020 9.850 9.957 9.686 9.760 9,872,282 +0.12(+1.28%)
Nov 02, 2020 9.415 9.723 9.223 9.637 9,068,595 +0.38(+4.07%)
Oct 30, 2020 9.251 9.346 9.079 9.259 9,180,548 -0.02(-0.27%)
Oct 29, 2020 9.161 9.309 8.751 9.284 12,616,023 +0.03(+0.35%)
Oct 28, 2020 9.481 9.547 9.243 9.251 11,806,626 -0.59(-6.00%)
Oct 27, 2020 9.981 10.25 9.840 9.842 10,792,685 -0.23(-2.28%)
Oct 26, 2020 10.15 10.15 9.891 10.07 9,114,674 -0.21(-1.99%)
Oct 23, 2020 10.16 10.35 9.965 10.28 10,605,048 +0.25(+2.54%)
Oct 22, 2020 9.309 10.02 9.268 10.02 10,976,767 +0.58(+6.17%)
Oct 21, 2020 9.727 9.727 9.407 9.440 12,495,081 -0.34(-3.52%)
Oct 20, 2020 9.743 9.875 9.678 9.784 8,504,477 +0.10(+1.02%)
Oct 19, 2020 9.842 9.957 9.686 9.686 7,206,580 -0.06(-0.59%)
Oct 16, 2020 9.924 10.04 9.678 9.743 9,646,440 -0.21(-2.14%)
Oct 15, 2020 9.924 9.998 9.743 9.957 12,482,557 -0.19(-1.86%)
Oct 14, 2020 10.33 10.63 10.14 10.15 10,883,607 -0.14(-1.36%)
Oct 13, 2020 10.40 10.65 10.19 10.28 7,104,571 -0.16(-1.57%)
Oct 12, 2020 10.47 10.50 10.24 10.45 5,352,971 -0.10(-0.93%)
Oct 09, 2020 10.78 10.85 10.37 10.55 8,501,645 -0.05(-0.46%)
Oct 08, 2020 10.20 10.65 10.17 10.60 9,332,486 +0.52(+5.21%)
Oct 07, 2020 9.809 10.07 9.760 10.07 11,209,433 +0.25(+2.50%)
Oct 06, 2020 10.14 10.24 9.784 9.825 12,309,609 -0.10(-0.99%)
Oct 05, 2020 10.05 10.15 9.743 9.924 16,099,681 +0.07(+0.75%)
Oct 02, 2020 9.259 9.858 9.112 9.850 17,655,368 +0.27(+2.83%)
Oct 01, 2020 9.973 9.998 9.497 9.579 15,719,452 -0.45(-4.50%)
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%)
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.