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 (%)
Jan 31, 2018 25.94 26.16 25.84 25.96 3,090,829 +0.21(+0.81%)
Jan 30, 2018 26.28 26.30 25.75 25.76 4,857,069 -0.68(-2.57%)
Jan 29, 2018 26.62 26.88 26.44 26.44 3,556,226 -0.42(-1.55%)
Jan 26, 2018 26.54 26.86 26.54 26.85 2,166,117 +0.33(+1.24%)
Jan 25, 2018 26.84 26.99 26.39 26.52 4,003,361 -0.16(-0.62%)
Jan 24, 2018 27.13 27.20 26.62 26.69 5,483,605 -0.28(-1.04%)
Jan 23, 2018 26.64 27.07 26.59 26.97 4,360,916 +0.27(+1.02%)
Jan 22, 2018 26.81 26.54 26.69 3,452,157 +0.21(+0.78%)
Jan 19, 2018 27.07 27.07 26.44 26.49 3,856,188 -0.63(-2.32%)
Jan 18, 2018 27.26 27.32 26.97 27.12 3,447,091 -0.16(-0.60%)
Jan 17, 2018 27.19 27.41 26.97 27.28 2,535,220 +0.16(+0.61%)
Jan 16, 2018 27.22 27.44 26.96 27.12 3,208,006 -0.08(-0.29%)
Jan 12, 2018 27.19 27.19 27.19 0 +0.27(+1.01%)
Jan 11, 2018 26.85 27.04 26.75 26.92 4,638,211 +0.09(+0.32%)
Jan 10, 2018 27.01 27.06 26.75 26.84 3,117,313 -0.17(-0.64%)
Jan 09, 2018 27.07 27.24 26.97 27.01 2,755,112 -0.01(-0.03%)
Jan 08, 2018 27.03 27.15 26.93 27.02 3,158,465 -0.07(-0.26%)
Jan 05, 2018 27.14 27.50 27.07 27.09 3,984,393 -0.21(-0.79%)
Jan 04, 2018 26.90 27.33 26.69 27.30 4,458,991 +0.34(+1.25%)
Jan 03, 2018 26.79 27.11 26.74 26.97 3,325,333 +0.15(+0.56%)
Jan 02, 2018 26.23 26.84 26.11 26.82 3,197,459 +0.52(+1.96%)
Dec 29, 2017 26.30 26.30 26.30 0 +0.01(+0.03%)
Dec 28, 2017 26.02 26.29 26.00 26.29 3,632,721 +0.34(+1.30%)
Dec 27, 2017 25.47 26.04 25.38 25.96 5,772,972 +0.52(+2.03%)
Dec 26, 2017 25.23 25.50 25.11 25.44 2,063,911 +0.27(+1.08%)
Dec 22, 2017 25.04 25.24 24.87 25.17 2,924,658 +0.13(+0.51%)
Dec 21, 2017 24.94 25.15 24.85 25.04 3,280,706 +0.19(+0.78%)
Dec 20, 2017 24.75 24.89 24.45 24.85 2,852,854 +0.21(+0.87%)
Dec 19, 2017 24.69 24.77 24.54 24.63 3,145,139 +0.01(+0.06%)
Dec 18, 2017 24.38 24.79 24.35 24.62 4,131,920 +0.32(+1.33%)
Dec 15, 2017 24.56 24.64 24.27 24.29 4,512,989 -0.21(-0.85%)
Dec 14, 2017 24.47 24.62 24.36 24.50 3,880,323 -0.06(-0.26%)
Dec 13, 2017 25.04 25.07 24.57 24.57 3,513,579 -0.42(-1.66%)
Dec 12, 2017 25.05 25.08 24.79 24.98 3,273,817 +0.09(+0.35%)
Dec 11, 2017 24.68 25.12 24.60 24.90 2,650,293 +0.24(+0.99%)
Dec 08, 2017 24.67 24.81 24.55 24.65 2,179,684 +0.08(+0.32%)
Dec 07, 2017 24.28 24.72 24.28 24.57 3,075,954 +0.19(+0.79%)
Dec 06, 2017 24.71 24.82 24.32 24.38 4,097,561 -0.40(-1.62%)
Dec 05, 2017 24.75 24.82 24.62 24.78 2,537,243 +0.11(+0.44%)
Dec 04, 2017 25.06 25.12 24.64 24.67 4,166,538 -0.47(-1.85%)
Dec 01, 2017 25.07 25.36 25.07 25.14 4,701,953 +0.24(+0.98%)
Nov 30, 2017 24.65 25.00 24.57 24.90 4,900,781 +0.43(+1.76%)
Nov 29, 2017 24.58 24.78 24.37 24.47 4,206,981 -0.16(-0.63%)
Nov 28, 2017 24.78 24.88 24.60 24.62 3,876,822 -0.07(-0.29%)
Nov 27, 2017 25.07 25.09 24.67 24.69 4,794,826 -0.38(-1.53%)
Nov 24, 2017 25.18 25.23 25.05 25.08 2,602,241 -0.06(-0.23%)
Nov 22, 2017 25.29 25.29 24.93 25.13 4,476,172 +0.14(+0.57%)
Nov 21, 2017 24.81 25.04 24.72 24.99 4,106,339 +0.20(+0.80%)
Nov 20, 2017 25.06 25.08 24.71 24.79 4,277,950 -0.33(-1.30%)
Nov 17, 2017 25.10 25.19 24.90 25.12 4,132,076 +0.09(+0.34%)
Nov 16, 2017 25.03 25.16 24.64 25.03 6,394,820 -0.21(-0.82%)
Nov 15, 2017 25.09 25.40 24.84 25.24 4,965,471 -0.14(-0.56%)
Nov 14, 2017 25.70 25.71 25.30 25.38 3,945,673 -0.38(-1.46%)
Nov 13, 2017 25.69 26.05 25.53 25.76 5,301,399 -0.09(-0.33%)
Nov 10, 2017 25.69 25.89 25.52 25.84 4,632,721 +0.21(+0.80%)
Nov 09, 2017 25.44 25.72 25.36 25.64 4,125,040 +0.04(+0.17%)
Nov 08, 2017 25.63 25.77 25.51 25.59 4,056,988 +0.01(+0.06%)
Nov 07, 2017 25.25 25.62 25.20 25.58 5,345,664 +0.26(+1.04%)
Nov 06, 2017 25.04 25.35 24.99 25.32 7,528,475 +0.32(+1.28%)
Nov 03, 2017 24.80 25.23 24.76 25.00 5,427,611 +0.26(+1.06%)
Nov 02, 2017 24.44 24.74 24.44 24.74 4,717,206 +0.32(+1.31%)
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.