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 (%)
Feb 28, 2020 21.26 21.71 20.98 21.71 11,010,539 -0.03(-0.14%)
Feb 27, 2020 21.86 22.18 21.48 21.74 9,559,298 -0.63(-2.81%)
Feb 26, 2020 22.95 23.13 22.36 22.37 4,670,424 -0.53(-2.34%)
Feb 25, 2020 23.16 23.20 22.72 22.91 6,239,758 -0.20(-0.88%)
Feb 24, 2020 23.22 23.28 23.03 23.11 4,954,548 -0.79(-3.32%)
Feb 21, 2020 23.87 23.99 23.64 23.90 2,734,932 -0.06(-0.23%)
Feb 20, 2020 23.98 24.26 23.87 23.96 3,559,657 -0.02(-0.07%)
Feb 19, 2020 23.72 24.03 23.67 23.98 4,878,401 +0.38(+1.60%)
Feb 18, 2020 23.34 23.70 23.29 23.60 10,847,088 +0.17(+0.74%)
Feb 14, 2020 23.32 23.43 23.23 23.43 3,246,754 +0.21(+0.92%)
Feb 13, 2020 23.09 23.23 23.06 23.21 3,007,805 -0.03(-0.14%)
Feb 12, 2020 23.43 23.50 23.03 23.24 3,585,120 +0.11(+0.48%)
Feb 11, 2020 23.32 23.34 23.09 23.13 3,273,750 +0.05(+0.20%)
Feb 10, 2020 22.75 23.11 22.57 23.09 6,138,584 +0.20(+0.86%)
Feb 07, 2020 23.14 23.20 22.76 22.89 9,310,185 -0.46(-1.99%)
Feb 06, 2020 24.01 24.05 23.15 23.35 6,884,373 -0.86(-3.54%)
Feb 05, 2020 24.02 24.31 23.90 24.21 5,368,000 +0.59(+2.50%)
Feb 04, 2020 24.12 24.18 23.60 23.62 4,367,794 -0.06(-0.27%)
Feb 03, 2020 24.00 24.14 23.59 23.68 5,855,294 -0.38(-1.57%)
Jan 31, 2020 24.54 24.60 23.90 24.06 5,834,471 -0.77(-3.10%)
Jan 30, 2020 24.54 24.85 24.38 24.83 4,865,152 +0.11(+0.45%)
Jan 29, 2020 25.02 25.12 24.72 24.72 3,568,661 -0.11(-0.44%)
Jan 28, 2020 24.80 25.01 24.68 24.83 3,878,032 +0.09(+0.38%)
Jan 27, 2020 24.90 24.97 24.70 24.74 4,127,956 -0.70(-2.75%)
Jan 24, 2020 25.66 25.72 25.16 25.44 3,867,908 -0.31(-1.22%)
Jan 23, 2020 25.78 25.82 25.36 25.75 4,132,301 -0.28(-1.09%)
Jan 22, 2020 26.20 26.20 25.92 26.04 3,729,770 -0.20(-0.75%)
Jan 21, 2020 26.31 26.35 26.15 26.23 3,834,435 -0.20(-0.77%)
Jan 17, 2020 26.72 26.79 26.27 26.44 3,576,146 -0.30(-1.12%)
Jan 16, 2020 27.06 27.18 26.67 26.74 5,963,485 -0.24(-0.87%)
Jan 15, 2020 27.07 27.18 26.69 26.97 5,403,364 -0.15(-0.55%)
Jan 14, 2020 26.68 27.15 26.59 27.12 5,024,421 +0.36(+1.35%)
Jan 13, 2020 26.92 26.93 26.56 26.76 2,898,534 -0.20(-0.76%)
Jan 10, 2020 26.82 27.14 26.61 26.96 5,701,493 +0.17(+0.65%)
Jan 09, 2020 26.63 26.80 26.16 26.79 5,188,749 +0.12(+0.44%)
Jan 08, 2020 26.75 26.93 26.45 26.67 5,788,447 -0.15(-0.56%)
Jan 07, 2020 26.43 26.83 26.37 26.82 7,657,366 +0.15(+0.56%)
Jan 06, 2020 25.90 26.68 25.90 26.67 5,424,424 +0.86(+3.32%)
Jan 03, 2020 26.03 26.40 25.75 25.82 5,670,601 +0.03(+0.12%)
Jan 02, 2020 25.90 26.07 25.61 25.78 3,027,346 -0.02(-0.06%)
Dec 31, 2019 25.64 25.89 25.57 25.80 2,563,434 +0.11(+0.43%)
Dec 30, 2019 25.71 25.89 25.64 25.69 3,239,269 +0.02(+0.09%)
Dec 27, 2019 25.82 25.91 25.64 25.67 2,289,979 -0.21(-0.82%)
Dec 26, 2019 25.60 25.93 25.55 25.88 2,651,612 +0.40(+1.57%)
Dec 24, 2019 25.53 25.64 25.39 25.48 995,040 -0.06(-0.25%)
Dec 23, 2019 25.33 25.58 25.27 25.54 2,025,325 +0.21(+0.84%)
Dec 20, 2019 25.54 25.78 25.30 25.33 4,433,633 -0.32(-1.26%)
Dec 19, 2019 25.33 25.73 25.28 25.65 5,664,987 +0.26(+1.02%)
Dec 18, 2019 25.42 25.57 25.25 25.39 5,622,180 -0.01(-0.03%)
Dec 17, 2019 25.38 25.57 25.28 25.40 3,208,557 +0.12(+0.47%)
Dec 16, 2019 25.05 25.34 25.01 25.28 4,341,915 +0.29(+1.16%)
Dec 13, 2019 25.15 25.27 24.94 24.99 3,473,426 -0.14(-0.56%)
Dec 12, 2019 24.99 25.39 24.83 25.13 2,837,215 +0.19(+0.76%)
Dec 11, 2019 25.07 25.14 24.83 24.94 2,108,120 -0.09(-0.35%)
Dec 10, 2019 24.95 25.16 24.80 25.03 2,595,871 +0.04(+0.16%)
Dec 09, 2019 25.05 25.24 24.91 24.99 1,980,160 -0.11(-0.44%)
Dec 06, 2019 24.42 25.16 24.40 25.10 3,507,878 +0.75(+3.07%)
Dec 05, 2019 24.75 24.78 24.33 24.35 3,477,303 -0.28(-1.15%)
Dec 04, 2019 24.44 24.79 24.24 24.64 3,576,693 +0.52(+2.15%)
Dec 03, 2019 24.27 24.43 24.06 24.12 4,048,133 -0.39(-1.57%)
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.