Suncor Energy Inc (NY: SU )

20.26 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 9:07 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.29 31.57 31.26 31.40 992,500 -0.10(-0.32%)
Nov 27, 2019 31.59 31.61 31.22 31.50 1,712,300 -0.02(-0.06%)
Nov 26, 2019 31.75 31.75 31.30 31.52 7,598,083 -0.23(-0.72%)
Nov 25, 2019 31.41 31.75 31.20 31.75 2,611,973 +0.32(+1.02%)
Nov 22, 2019 31.80 31.81 31.33 31.43 1,582,000 -0.25(-0.79%)
Nov 21, 2019 31.49 31.77 31.38 31.68 1,670,538 +0.32(+1.02%)
Nov 20, 2019 31.42 31.53 31.05 31.36 2,562,102 -0.07(-0.22%)
Nov 19, 2019 31.87 31.87 31.27 31.43 2,757,625 -0.40(-1.26%)
Nov 18, 2019 32.29 32.40 31.74 31.83 2,260,394 -0.64(-1.97%)
Nov 15, 2019 32.20 32.50 32.11 32.47 2,523,900 +0.39(+1.22%)
Nov 14, 2019 31.97 32.27 31.89 32.08 2,178,603 +0.18(+0.56%)
Nov 13, 2019 31.54 32.10 31.54 31.90 2,147,201 +0.02(+0.06%)
Nov 12, 2019 32.17 32.37 31.85 31.88 1,956,899 -0.27(-0.84%)
Nov 11, 2019 32.00 32.26 31.93 32.15 2,176,154 -0.15(-0.46%)
Nov 08, 2019 32.00 32.32 31.83 32.30 3,555,100 +0.10(+0.31%)
Nov 07, 2019 31.53 32.27 31.35 32.20 4,194,885 +1.02(+3.27%)
Nov 06, 2019 31.49 31.77 31.00 31.18 5,471,010 -0.41(-1.30%)
Nov 05, 2019 31.51 31.81 31.45 31.59 2,855,392 +0.22(+0.70%)
Nov 04, 2019 31.16 31.52 31.08 31.37 4,517,476 +0.47(+1.52%)
Nov 01, 2019 29.93 30.94 29.80 30.90 3,542,400 +1.21(+4.08%)
Oct 31, 2019 30.03 30.04 28.92 29.69 4,929,077 -0.51(-1.69%)
Oct 30, 2019 30.43 30.50 29.98 30.20 5,202,433 -0.08(-0.26%)
Oct 29, 2019 30.24 30.46 29.98 30.28 2,901,823 -0.14(-0.46%)
Oct 28, 2019 30.54 30.90 30.42 30.42 2,504,619 -0.03(-0.10%)
Oct 25, 2019 30.23 30.54 30.19 30.45 2,184,200 +0.11(+0.36%)
Oct 24, 2019 30.62 30.63 30.17 30.34 2,154,861 -0.10(-0.33%)
Oct 23, 2019 30.65 30.71 30.23 30.44 2,387,277 -0.20(-0.65%)
Oct 22, 2019 30.62 31.03 30.59 30.64 2,489,645 +0.00(+0.00%)
Oct 21, 2019 30.19 30.66 30.17 30.64 2,413,642 +0.49(+1.63%)
Oct 18, 2019 30.33 30.54 30.12 30.15 2,688,800 -0.11(-0.36%)
Oct 17, 2019 30.00 30.44 29.92 30.26 2,622,498 +0.36(+1.20%)
Oct 16, 2019 29.72 29.95 29.49 29.90 2,504,677 +0.13(+0.44%)
Oct 15, 2019 29.77 30.07 29.63 29.77 2,953,832 -0.17(-0.57%)
Oct 14, 2019 29.50 30.20 29.46 29.94 1,502,713 +0.14(+0.47%)
Oct 11, 2019 29.92 30.07 29.74 29.80 2,635,900 +0.31(+1.05%)
Oct 10, 2019 29.36 29.68 29.22 29.49 1,893,106 +0.29(+0.99%)
Oct 09, 2019 29.37 29.39 29.01 29.20 2,705,447 +0.11(+0.38%)
Oct 08, 2019 29.78 29.78 29.07 29.09 3,451,646 -0.88(-2.94%)
Oct 07, 2019 30.05 30.17 29.96 29.97 3,608,070 -0.01(-0.03%)
Oct 04, 2019 29.97 30.09 29.87 29.98 2,194,000 +0.12(+0.40%)
Oct 03, 2019 29.82 29.90 29.54 29.86 2,187,466 -0.12(-0.40%)
Oct 02, 2019 30.42 30.43 29.86 29.98 3,386,750 -0.71(-2.31%)
Oct 01, 2019 31.55 31.71 30.58 30.69 2,844,547 -0.89(-2.82%)
Sep 30, 2019 31.43 31.80 31.43 31.58 2,276,990 -0.11(-0.35%)
Sep 27, 2019 31.52 31.78 31.51 31.69 2,425,100 +0.08(+0.25%)
Sep 26, 2019 31.64 31.81 31.53 31.61 2,042,389 -0.04(-0.13%)
Sep 25, 2019 31.71 31.78 31.56 31.65 1,719,971 -0.22(-0.69%)
Sep 24, 2019 31.78 31.93 31.53 31.87 2,231,620 +0.11(+0.35%)
Sep 23, 2019 31.69 31.94 31.64 31.76 1,524,146 +0.02(+0.06%)
Sep 20, 2019 32.01 32.17 31.64 31.74 2,142,200 -0.14(-0.44%)
Sep 19, 2019 32.03 32.25 31.86 31.88 2,181,335 -0.02(-0.06%)
Sep 18, 2019 31.89 32.07 31.72 31.90 2,583,239 -0.23(-0.72%)
Sep 17, 2019 32.39 32.41 31.74 32.13 4,385,014 -0.31(-0.96%)
Sep 16, 2019 31.51 32.74 31.36 32.44 5,989,882 +2.03(+6.68%)
Sep 13, 2019 30.87 31.01 30.30 30.41 3,055,300 -0.27(-0.88%)
Sep 12, 2019 30.21 30.80 30.06 30.68 1,877,669 +0.12(+0.39%)
Sep 11, 2019 30.74 30.92 30.30 30.56 2,795,370 +0.01(+0.03%)
Sep 10, 2019 30.07 30.81 30.05 30.55 3,065,810 +0.66(+2.21%)
Sep 09, 2019 30.00 30.29 29.85 29.89 2,423,620 +0.18(+0.61%)
Sep 06, 2019 29.36 29.80 29.29 29.71 2,150,100 +0.19(+0.64%)
Sep 05, 2019 29.27 29.76 29.20 29.52 2,880,440 +0.50(+1.72%)
Sep 04, 2019 29.14 29.43 28.97 29.02 4,380,140 +0.29(+1.01%)
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.