Suncor Energy Inc (NY: SU )

37.58 +0.61 (+1.65%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.07 22.43 22.04 22.37 3,826,254 +0.29(+1.34%)
Dec 30, 2021 22.19 22.33 22.04 22.07 3,995,044 -0.02(-0.08%)
Dec 29, 2021 22.12 22.49 22.04 22.09 7,029,126 -0.24(-1.08%)
Dec 28, 2021 22.45 22.67 22.24 22.33 3,036,560 -0.02(-0.08%)
Dec 27, 2021 21.80 22.37 21.54 22.35 3,531,456 +0.45(+2.04%)
Dec 23, 2021 21.91 22.09 21.79 21.90 3,467,120 +0.10(+0.45%)
Dec 22, 2021 21.42 21.95 21.21 21.80 4,783,997 +0.38(+1.79%)
Dec 21, 2021 21.03 21.47 20.95 21.42 8,007,693 +0.78(+3.77%)
Dec 20, 2021 20.08 20.66 19.86 20.64 8,233,065 -0.07(-0.35%)
Dec 17, 2021 20.66 21.06 20.52 20.71 6,322,058 -0.46(-2.15%)
Dec 16, 2021 21.29 21.69 21.15 21.17 5,769,496 +0.16(+0.77%)
Dec 15, 2021 20.85 21.16 20.16 21.01 7,590,611 +0.04(+0.17%)
Dec 14, 2021 21.15 21.57 20.90 20.97 5,836,744 -0.31(-1.47%)
Dec 13, 2021 21.77 21.79 21.21 21.29 7,160,210 -0.71(-3.25%)
Dec 10, 2021 22.05 22.12 21.71 22.00 6,403,478 +0.13(+0.61%)
Dec 09, 2021 21.89 22.04 21.64 21.87 6,179,322 -0.28(-1.25%)
Dec 08, 2021 22.51 22.65 22.09 22.14 5,840,546 -0.26(-1.16%)
Dec 07, 2021 22.30 22.68 22.13 22.40 7,609,360 +0.63(+2.87%)
Dec 06, 2021 21.43 22.11 21.26 21.78 7,110,399 +0.71(+3.35%)
Dec 03, 2021 22.02 22.19 20.94 21.07 11,346,675 -0.51(-2.36%)
Dec 02, 2021 21.03 21.71 20.67 21.58 16,060,474 +0.59(+2.80%)
Dec 01, 2021 22.23 22.27 20.97 20.99 16,701,508 -0.47(-2.18%)
Nov 30, 2021 21.56 21.90 21.11 21.46 11,717,824 -0.62(-2.79%)
Nov 29, 2021 22.55 22.72 21.71 22.08 11,072,978 +0.25(+1.13%)
Nov 26, 2021 22.14 22.14 21.33 21.83 12,567,341 -1.65(-7.02%)
Nov 24, 2021 22.75 23.54 22.68 23.48 6,822,809 +0.54(+2.34%)
Nov 23, 2021 22.55 22.98 22.51 22.94 8,721,326 +0.85(+3.87%)
Nov 22, 2021 21.91 22.50 21.70 22.08 10,741,268 +0.03(+0.12%)
Nov 19, 2021 22.20 22.47 21.78 22.06 7,983,336 -0.54(-2.38%)
Nov 18, 2021 22.55 22.90 22.55 22.60 6,135,665 +0.07(+0.31%)
Nov 17, 2021 22.36 23.03 22.26 22.53 5,351,415 -0.03(-0.12%)
Nov 16, 2021 22.98 23.00 22.54 22.55 4,260,973 -0.30(-1.31%)
Nov 15, 2021 22.59 23.00 22.25 22.85 6,464,710 +0.14(+0.62%)
Nov 12, 2021 22.60 22.73 22.42 22.71 6,834,140 -0.01(-0.04%)
Nov 11, 2021 22.79 22.98 22.68 22.72 5,067,165 -0.09(-0.39%)
Nov 10, 2021 23.13 22.81 7,067,926 -0.33(-1.41%)
Nov 09, 2021 23.30 23.41 22.89 23.13 6,705,984 -0.12(-0.53%)
Nov 08, 2021 23.53 23.65 23.09 23.26 7,925,398 -0.11(-0.49%)
Nov 05, 2021 23.06 23.47 22.81 23.37 11,617,675 +0.52(+2.28%)
Nov 04, 2021 22.78 23.14 22.55 22.85 12,771,615 +0.48(+2.13%)
Nov 03, 2021 22.16 22.57 22.13 22.38 9,506,274 -0.33(-1.44%)
Nov 02, 2021 23.36 23.43 22.68 22.70 8,832,244 -0.85(-3.59%)
Nov 01, 2021 23.57 23.77 23.17 23.55 9,760,020 +0.37(+1.60%)
Oct 29, 2021 22.85 23.47 22.83 23.18 17,195,500 +0.34(+1.50%)
Oct 28, 2021 21.32 22.90 21.31 22.83 24,128,646 +2.66(+13.19%)
Oct 27, 2021 20.68 20.68 20.12 20.17 9,963,047 -0.69(-3.30%)
Oct 26, 2021 20.83 20.86 6,490,260 +0.14(+0.68%)
Oct 25, 2021 20.58 20.88 20.48 20.72 7,684,599 +0.57(+2.84%)
Oct 22, 2021 20.00 20.23 19.89 20.15 5,973,358 +0.25(+1.24%)
Oct 21, 2021 20.27 20.41 19.74 19.90 10,358,811 -0.51(-2.50%)
Oct 20, 2021 20.23 20.61 20.18 20.41 10,029,075 +0.00(+0.00%)
Oct 19, 2021 20.48 20.63 20.21 20.41 7,290,306 -0.01(-0.04%)
Oct 18, 2021 20.95 21.17 20.33 20.42 9,252,600 -0.30(-1.45%)
Oct 15, 2021 20.95 21.11 20.72 20.72 7,085,917 -0.04(-0.17%)
Oct 14, 2021 21.15 21.23 20.69 20.75 8,151,479 +0.06(+0.30%)
Oct 13, 2021 20.39 20.73 20.20 20.69 5,708,097 +0.05(+0.26%)
Oct 12, 2021 20.53 20.75 20.32 20.64 7,973,857 +0.00(+0.00%)
Oct 11, 2021 20.97 21.13 20.59 20.64 6,282,134 +0.28(+1.39%)
Oct 08, 2021 19.96 20.41 19.95 20.36 7,760,161 +0.70(+3.54%)
Oct 07, 2021 19.17 19.70 18.96 19.66 8,135,533 +0.66(+3.48%)
Oct 06, 2021 19.15 19.19 18.68 19.00 9,520,643 -0.49(-2.53%)
Oct 05, 2021 19.20 19.71 19.08 19.49 10,103,936 +0.66(+3.51%)
Oct 04, 2021 18.81 19.27 18.76 18.83 9,259,362 +0.36(+1.96%)
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.