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 (%)
Mar 29, 2018 26.94 26.94 26.94 0 +0.48(+1.80%)
Mar 28, 2018 26.80 27.12 26.46 26.47 4,788,101 -0.39(-1.45%)
Mar 27, 2018 26.81 27.13 26.68 26.86 5,902,398 +0.12(+0.44%)
Mar 26, 2018 26.06 26.80 25.97 26.74 4,379,302 +0.80(+3.07%)
Mar 23, 2018 26.09 26.30 25.95 25.95 5,985,146 +0.08(+0.30%)
Mar 22, 2018 26.19 26.29 25.84 25.87 3,796,089 -0.48(-1.84%)
Mar 21, 2018 25.89 26.57 25.82 26.35 4,108,990 +0.64(+2.49%)
Mar 20, 2018 25.27 25.73 25.24 25.71 5,375,792 +0.61(+2.42%)
Mar 19, 2018 25.54 25.54 25.08 25.10 3,648,779 -0.42(-1.65%)
Mar 16, 2018 25.24 25.68 25.18 25.52 4,054,937 +0.31(+1.24%)
Mar 15, 2018 25.39 25.49 25.13 25.21 4,261,119 -0.17(-0.68%)
Mar 14, 2018 25.49 25.63 25.20 25.38 5,034,660 -0.02(-0.09%)
Mar 13, 2018 25.43 25.69 25.32 25.41 4,166,918 +0.05(+0.18%)
Mar 12, 2018 25.29 25.47 25.16 25.36 5,085,977 -0.04(-0.15%)
Mar 09, 2018 25.56 25.62 25.29 25.40 3,988,570 +0.09(+0.34%)
Mar 08, 2018 25.26 25.45 25.14 25.31 3,691,668 +0.14(+0.56%)
Mar 07, 2018 25.37 24.74 25.17 5,220,377 +0.13(+0.53%)
Mar 06, 2018 25.34 25.34 24.99 25.04 4,172,209 +0.11(+0.44%)
Mar 05, 2018 24.60 25.01 24.44 24.93 6,468,013 +0.20(+0.82%)
Mar 02, 2018 25.10 25.13 24.49 24.73 7,315,600 -0.66(-2.61%)
Mar 01, 2018 25.45 25.52 25.02 25.39 5,989,864 -0.07(-0.27%)
Feb 28, 2018 26.55 26.61 25.45 25.46 4,487,702 -0.95(-3.60%)
Feb 27, 2018 26.74 27.01 26.40 26.41 3,511,253 -0.50(-1.87%)
Feb 26, 2018 26.67 26.99 26.49 26.91 3,410,533 +0.28(+1.05%)
Feb 23, 2018 26.30 26.67 26.30 26.64 3,077,475 +0.36(+1.38%)
Feb 22, 2018 26.27 3,696,453 +0.15(+0.59%)
Feb 21, 2018 26.84 26.90 26.12 26.12 3,446,133 -0.69(-2.57%)
Feb 20, 2018 26.71 27.12 26.71 26.81 5,133,618 +0.10(+0.38%)
Feb 16, 2018 26.71 26.71 26.71 0 +0.43(+1.65%)
Feb 15, 2018 26.39 26.46 26.10 26.27 3,671,007 -0.02(-0.06%)
Feb 14, 2018 25.58 26.42 25.47 26.29 5,323,041 +0.38(+1.46%)
Feb 13, 2018 25.68 26.05 25.48 25.91 4,411,100 +0.10(+0.39%)
Feb 12, 2018 26.37 26.57 25.70 25.81 7,750,812 -0.24(-0.92%)
Feb 09, 2018 25.83 26.24 25.00 26.05 12,074,315 +0.70(+2.75%)
Feb 08, 2018 26.70 27.05 25.34 25.35 8,564,890 -0.80(-3.05%)
Feb 07, 2018 26.51 26.54 26.11 26.15 7,601,089 -0.31(-1.17%)
Feb 06, 2018 25.73 26.56 25.38 26.46 8,521,613 +0.13(+0.50%)
Feb 05, 2018 27.02 27.23 26.13 26.33 6,313,536 -0.94(-3.46%)
Feb 02, 2018 27.60 27.77 27.26 27.27 6,007,402 -0.84(-3.00%)
Feb 01, 2018 28.07 28.14 27.72 28.11 3,979,929 +0.08(+0.28%)
Jan 31, 2018 28.01 28.25 27.91 28.04 2,862,234 +0.22(+0.81%)
Jan 30, 2018 28.38 28.40 27.80 27.81 4,497,844 -0.73(-2.57%)
Jan 29, 2018 28.75 29.03 28.55 28.55 3,293,210 -0.45(-1.55%)
Jan 26, 2018 28.66 29.00 28.66 29.00 2,005,913 +0.36(+1.24%)
Jan 25, 2018 28.98 29.15 28.49 28.64 3,707,275 -0.18(-0.62%)
Jan 24, 2018 29.30 29.37 28.75 28.82 5,078,042 -0.30(-1.04%)
Jan 23, 2018 28.76 29.24 28.72 29.12 4,038,386 +0.29(+1.02%)
Jan 22, 2018 28.95 28.66 28.83 3,196,838 +0.22(+0.78%)
Jan 19, 2018 29.23 29.23 28.55 28.60 3,570,987 -0.68(-2.32%)
Jan 18, 2018 29.44 29.51 29.13 29.28 3,192,146 -0.18(-0.60%)
Jan 17, 2018 29.36 29.60 29.12 29.46 2,347,717 +0.18(+0.61%)
Jan 16, 2018 29.39 29.63 29.11 29.28 2,970,744 -0.09(-0.29%)
Jan 12, 2018 29.37 29.37 29.37 0 +0.29(+1.01%)
Jan 11, 2018 29.00 29.20 28.89 29.07 4,295,173 +0.09(+0.32%)
Jan 10, 2018 29.17 29.22 28.89 28.98 2,886,758 -0.19(-0.64%)
Jan 09, 2018 29.24 29.41 29.12 29.17 2,551,346 -0.01(-0.03%)
Jan 08, 2018 29.19 29.32 29.08 29.17 2,924,867 -0.08(-0.26%)
Jan 05, 2018 29.31 29.69 29.24 29.25 3,689,710 -0.23(-0.79%)
Jan 04, 2018 29.05 29.51 28.82 29.48 4,129,207 +0.36(+1.25%)
Jan 03, 2018 28.93 29.27 28.87 29.12 3,079,394 +0.16(+0.56%)
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.