Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 24.60 24.65 24.30 24.50 4,696,441 +0.13(+0.55%)
Nov 29, 2019 24.28 24.50 24.26 24.37 1,278,863 -0.08(-0.32%)
Nov 27, 2019 24.52 24.53 24.23 24.45 2,206,346 -0.02(-0.06%)
Nov 26, 2019 24.64 24.64 24.29 24.46 9,790,341 -0.18(-0.72%)
Nov 25, 2019 24.38 24.64 24.21 24.64 3,365,600 +0.25(+1.02%)
Nov 22, 2019 24.68 24.69 24.31 24.39 2,038,451 -0.19(-0.79%)
Nov 21, 2019 24.44 24.66 24.35 24.59 2,152,534 +0.25(+1.02%)
Nov 20, 2019 24.38 24.47 24.10 24.34 3,301,339 -0.05(-0.22%)
Nov 19, 2019 24.73 24.73 24.27 24.39 3,553,276 -0.31(-1.26%)
Nov 18, 2019 25.06 25.14 24.63 24.70 2,912,580 -0.50(-1.97%)
Nov 15, 2019 24.99 25.22 24.92 25.20 3,252,115 +0.30(+1.22%)
Nov 14, 2019 24.81 25.04 24.75 24.90 2,807,190 +0.14(+0.56%)
Nov 13, 2019 24.48 24.91 24.48 24.76 2,766,728 +0.02(+0.06%)
Nov 12, 2019 24.97 25.12 24.72 24.74 2,521,518 -0.21(-0.84%)
Nov 11, 2019 24.83 25.04 24.78 24.95 2,804,035 -0.12(-0.46%)
Nov 08, 2019 24.83 25.08 24.70 25.07 4,580,845 +0.08(+0.31%)
Nov 07, 2019 24.47 25.04 24.33 24.99 5,405,226 +0.79(+3.27%)
Nov 06, 2019 24.44 24.66 24.06 24.20 7,049,548 -0.32(-1.30%)
Nov 05, 2019 24.45 24.69 24.41 24.52 3,679,252 +0.17(+0.70%)
Nov 04, 2019 24.18 24.46 24.12 24.35 5,820,893 +0.36(+1.52%)
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.