Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.93 18.24 17.92 18.21 5,467,070 +0.34(+1.88%)
Nov 27, 2015 17.81 17.92 17.76 17.88 2,004,501 -0.12(-0.65%)
Nov 25, 2015 18.08 17.99 17.99 17.99 3,978,861 -0.16(-0.86%)
Nov 24, 2015 18.10 18.31 18.03 18.15 4,066,262 +0.25(+1.39%)
Nov 23, 2015 17.92 18.14 17.80 17.90 4,742,494 -0.01(-0.07%)
Nov 20, 2015 18.28 18.29 17.90 17.91 4,688,232 -0.31(-1.68%)
Nov 19, 2015 18.29 18.51 18.16 18.22 5,697,707 -0.14(-0.78%)
Nov 18, 2015 18.51 18.63 17.87 18.36 12,457,411 -0.55(-2.90%)
Nov 17, 2015 18.72 19.03 18.61 18.91 4,934,589 +0.16(+0.84%)
Nov 16, 2015 18.12 18.78 18.05 18.76 5,547,534 +0.64(+3.53%)
Nov 13, 2015 18.19 18.47 18.06 18.12 4,761,762 -0.23(-1.25%)
Nov 12, 2015 18.46 18.81 18.31 18.35 6,237,617 -0.45(-2.40%)
Nov 11, 2015 19.24 19.29 18.74 18.80 4,771,904 -0.45(-2.34%)
Nov 10, 2015 19.05 19.37 18.93 19.25 4,397,282 +0.09(+0.48%)
Nov 09, 2015 19.39 19.58 19.05 19.15 3,595,154 -0.23(-1.18%)
Nov 06, 2015 19.23 19.44 19.08 19.38 4,132,795 -0.12(-0.60%)
Nov 05, 2015 19.63 20.04 19.44 19.50 5,780,743 -0.25(-1.29%)
Nov 04, 2015 19.68 19.86 19.49 19.76 7,616,344 -0.01(-0.03%)
Nov 03, 2015 19.57 20.04 19.52 19.76 6,262,474 +0.25(+1.31%)
Nov 02, 2015 19.30 19.56 19.19 19.51 5,528,424 +0.10(+0.50%)
Oct 30, 2015 19.30 19.57 19.17 19.41 10,165,473 +0.16(+0.85%)
Oct 29, 2015 18.61 19.32 18.53 19.25 9,724,894 +0.66(+3.55%)
Oct 28, 2015 18.18 18.74 18.03 18.59 9,365,999 +0.52(+2.89%)
Oct 27, 2015 18.14 18.16 17.86 18.06 6,042,601 -0.31(-1.67%)
Oct 26, 2015 18.58 18.65 18.30 18.37 5,503,332 -0.20(-1.09%)
Oct 23, 2015 18.82 18.83 18.43 18.57 7,675,267 -0.41(-2.17%)
Oct 22, 2015 18.49 19.02 18.48 18.98 8,358,991 +0.59(+3.23%)
Oct 21, 2015 18.42 18.51 18.19 18.39 7,307,526 -0.12(-0.67%)
Oct 20, 2015 18.30 18.70 18.27 18.51 6,284,303 +0.27(+1.47%)
Oct 19, 2015 18.39 18.53 18.09 18.25 6,824,226 -0.43(-2.31%)
Oct 16, 2015 18.74 18.80 18.59 18.68 5,346,359 +0.01(+0.03%)
Oct 15, 2015 18.61 18.76 18.44 18.67 4,839,094 +0.00(+0.00%)
Oct 14, 2015 18.31 18.74 18.29 18.67 5,564,489 +0.36(+1.96%)
Oct 13, 2015 18.16 18.63 18.06 18.31 8,117,876 -0.13(-0.71%)
Oct 12, 2015 18.52 18.56 18.27 18.44 4,468,820 -0.06(-0.32%)
Oct 09, 2015 18.74 18.85 18.46 18.50 7,380,215 -0.12(-0.67%)
Oct 08, 2015 17.77 18.76 17.76 18.63 9,436,272 +0.91(+5.12%)
Oct 07, 2015 17.81 17.97 17.55 17.72 14,693,517 +0.24(+1.34%)
Oct 06, 2015 17.35 17.61 17.26 17.48 11,836,909 +0.22(+1.25%)
Oct 05, 2015 17.29 17.54 17.13 17.27 19,934,766 -0.27(-1.53%)
Oct 02, 2015 17.25 17.59 17.20 17.54 7,621,390 +0.18(+1.05%)
Oct 01, 2015 17.80 18.05 17.27 17.35 6,797,707 -0.09(-0.52%)
Sep 30, 2015 17.37 17.59 16.99 17.44 7,352,182 +0.18(+1.06%)
Sep 29, 2015 16.88 17.33 16.80 17.26 6,557,191 +0.37(+2.20%)
Sep 28, 2015 16.98 17.13 16.86 16.89 5,655,696 -0.27(-1.60%)
Sep 25, 2015 17.10 17.24 16.95 17.16 6,421,201 +0.27(+1.62%)
Sep 24, 2015 16.56 17.09 16.55 16.89 7,732,568 +0.20(+1.17%)
Sep 23, 2015 17.04 17.16 16.67 16.69 7,555,036 -0.30(-1.77%)
Sep 22, 2015 16.90 17.12 16.76 16.99 5,553,811 -0.14(-0.84%)
Sep 21, 2015 17.02 17.24 16.89 17.14 6,287,252 +0.25(+1.51%)
Sep 18, 2015 17.15 17.20 16.85 16.88 9,908,304 -0.54(-3.07%)
Sep 17, 2015 17.23 17.74 17.00 17.42 10,633,296 +0.19(+1.10%)
Sep 16, 2015 16.62 17.27 16.60 17.23 9,372,063 +0.76(+4.60%)
Sep 15, 2015 16.56 16.81 16.35 16.47 6,684,959 -0.09(-0.55%)
Sep 14, 2015 16.75 16.78 16.49 16.56 6,535,917 -0.25(-1.48%)
Sep 11, 2015 17.05 17.06 16.73 16.81 5,926,273 -0.47(-2.72%)
Sep 10, 2015 17.08 17.48 17.00 17.28 6,574,062 +0.16(+0.95%)
Sep 09, 2015 17.45 17.63 17.09 17.12 6,007,308 -0.22(-1.28%)
Sep 08, 2015 17.33 17.46 16.99 17.34 5,515,725 +0.13(+0.76%)
Sep 04, 2015 17.04 17.21 17.21 17.21 5,900,589 -0.08(-0.49%)
Sep 03, 2015 17.31 17.82 17.17 17.29 8,670,085 +0.08(+0.45%)
Sep 02, 2015 17.89 17.90 17.03 17.22 10,809,604 -0.42(-2.41%)
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.