Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.57 13.71 13.14 13.65 13,215,422 -0.08(-0.59%)
Jun 29, 2020 13.34 13.81 13.09 13.73 12,930,215 +0.53(+4.05%)
Jun 26, 2020 13.42 13.49 12.99 13.19 8,551,409 -0.35(-2.57%)
Jun 25, 2020 13.35 13.86 13.27 13.54 7,896,479 +0.02(+0.12%)
Jun 24, 2020 13.99 13.99 13.51 13.52 5,423,368 -0.70(-4.95%)
Jun 23, 2020 14.18 14.34 14.04 14.23 5,272,694 +0.21(+1.50%)
Jun 22, 2020 13.77 14.07 13.54 14.02 3,768,697 +0.22(+1.58%)
Jun 19, 2020 14.57 14.57 13.72 13.80 8,735,636 -0.32(-2.29%)
Jun 18, 2020 14.30 14.58 14.11 14.12 4,888,265 -0.21(-1.47%)
Jun 17, 2020 15.05 15.09 14.32 14.33 4,526,111 -0.69(-4.58%)
Jun 16, 2020 15.34 15.52 14.87 15.02 5,332,457 +0.28(+1.87%)
Jun 15, 2020 14.20 14.89 14.06 14.75 4,819,315 -0.08(-0.55%)
Jun 12, 2020 14.94 15.18 14.60 14.83 4,043,351 +0.45(+3.09%)
Jun 11, 2020 14.94 15.61 14.26 14.38 8,161,586 -1.62(-10.12%)
Jun 10, 2020 16.49 16.49 15.90 16.00 5,885,577 -0.45(-2.76%)
Jun 09, 2020 16.68 16.87 16.37 16.45 5,260,739 -0.77(-4.46%)
Jun 08, 2020 17.69 17.76 16.81 17.22 8,281,810 +0.05(+0.28%)
Jun 05, 2020 16.80 17.23 16.46 17.17 10,218,099 +1.61(+10.35%)
Jun 04, 2020 15.10 15.60 14.92 15.56 10,979,570 +0.32(+2.12%)
Jun 03, 2020 14.94 15.36 14.91 15.24 6,521,401 +0.62(+4.21%)
Jun 02, 2020 14.28 14.63 14.22 14.62 6,155,442 +0.56(+3.98%)
Jun 01, 2020 13.63 14.14 13.50 14.06 5,804,999 +0.37(+2.69%)
May 29, 2020 13.84 13.93 13.49 13.70 6,756,113 -0.25(-1.78%)
May 28, 2020 13.98 14.22 13.80 13.94 5,402,083 -0.09(-0.63%)
May 27, 2020 14.24 14.31 13.61 14.03 5,227,191 -0.08(-0.57%)
May 26, 2020 14.35 14.40 14.03 14.11 5,741,363 +0.43(+3.16%)
May 22, 2020 13.82 13.86 13.49 13.68 4,823,938 -0.34(-2.45%)
May 21, 2020 14.76 14.80 13.94 14.02 6,088,948 -0.66(-4.47%)
May 20, 2020 14.13 14.77 14.05 14.68 8,659,237 +0.92(+6.69%)
May 19, 2020 13.89 14.17 13.65 13.76 8,999,641 -0.02(-0.17%)
May 18, 2020 13.79 14.23 13.60 13.78 6,801,295 +0.86(+6.69%)
May 15, 2020 12.68 13.18 12.54 12.92 6,774,237 +0.28(+2.22%)
May 14, 2020 12.47 12.84 11.94 12.64 7,018,954 -0.04(-0.32%)
May 13, 2020 13.50 13.53 12.57 12.68 6,664,584 -0.79(-5.88%)
May 12, 2020 13.77 13.95 13.46 13.47 6,999,597 -0.10(-0.77%)
May 11, 2020 13.54 13.78 13.36 13.58 6,189,807 -0.10(-0.76%)
May 08, 2020 13.56 13.83 13.43 13.68 6,687,741 +0.46(+3.45%)
May 07, 2020 13.08 13.32 12.93 13.22 9,831,386 +0.47(+3.70%)
May 06, 2020 12.82 13.59 12.73 12.75 10,125,801 -0.50(-3.80%)
May 05, 2020 14.20 14.31 13.24 13.26 14,349,981 -0.21(-1.54%)
May 04, 2020 13.07 13.87 13.00 13.46 22,707,890 -0.27(-1.98%)
May 01, 2020 13.88 14.10 13.36 13.74 8,533,544 -0.54(-3.81%)
Apr 30, 2020 15.21 15.34 14.14 14.28 11,401,009 -0.94(-6.15%)
Apr 29, 2020 13.90 15.32 13.84 15.22 13,265,610 +1.88(+14.10%)
Apr 28, 2020 12.80 13.42 12.72 13.34 7,581,701 +0.69(+5.44%)
Apr 27, 2020 12.44 12.74 12.07 12.65 8,269,422 +0.17(+1.35%)
Apr 24, 2020 12.76 12.86 12.39 12.48 7,610,080 -0.07(-0.57%)
Apr 23, 2020 12.84 13.13 12.53 12.55 10,118,933 +0.14(+1.10%)
Apr 22, 2020 12.21 12.47 11.98 12.42 10,436,700 +0.76(+6.52%)
Apr 21, 2020 11.42 11.83 11.19 11.66 13,261,913 -0.14(-1.22%)
Apr 20, 2020 11.30 12.42 11.18 11.80 12,514,624 -0.38(-3.15%)
Apr 17, 2020 11.60 12.30 11.48 12.18 9,301,639 +0.74(+6.43%)
Apr 16, 2020 11.99 12.18 11.43 11.45 9,780,626 -0.70(-5.73%)
Apr 15, 2020 12.60 12.60 11.90 12.14 8,119,785 -0.86(-6.58%)
Apr 14, 2020 12.88 13.42 12.80 13.00 10,048,341 -0.09(-0.67%)
Apr 13, 2020 13.54 13.58 12.87 13.09 9,388,684 +0.06(+0.43%)
Apr 09, 2020 13.70 14.06 12.62 13.03 16,813,098 -0.30(-2.22%)
Apr 08, 2020 13.24 13.67 12.98 13.33 10,473,742 +0.14(+1.03%)
Apr 07, 2020 14.20 14.53 13.12 13.19 16,837,612 -0.37(-2.71%)
Apr 06, 2020 13.20 13.66 12.58 13.56 11,265,405 +0.57(+4.37%)
Apr 03, 2020 14.22 14.34 12.44 12.99 12,570,763 -0.49(-3.62%)
Apr 02, 2020 13.63 15.33 12.54 13.48 31,575,062 +0.99(+7.94%)
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.