Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.75 25.81 25.08 25.25 5,561,080 -0.81(-3.10%)
Jan 30, 2020 25.75 26.07 25.58 26.05 4,637,182 +0.12(+0.45%)
Jan 29, 2020 26.25 26.36 25.94 25.94 3,401,441 -0.12(-0.44%)
Jan 28, 2020 26.02 26.24 25.89 26.05 3,696,316 +0.10(+0.38%)
Jan 27, 2020 26.13 26.20 25.91 25.95 3,934,529 -0.73(-2.75%)
Jan 24, 2020 26.92 26.99 26.40 26.69 3,686,666 -0.33(-1.22%)
Jan 23, 2020 27.05 27.09 26.61 27.02 3,938,671 -0.30(-1.09%)
Jan 22, 2020 27.49 27.49 27.19 27.32 3,555,002 -0.21(-0.75%)
Jan 21, 2020 27.61 27.65 27.44 27.52 3,654,762 -0.21(-0.77%)
Jan 17, 2020 28.03 28.11 27.56 27.74 3,408,576 -0.31(-1.12%)
Jan 16, 2020 28.39 28.51 27.98 28.05 5,684,050 -0.25(-0.87%)
Jan 15, 2020 28.40 28.52 28.00 28.30 5,150,174 -0.16(-0.55%)
Jan 14, 2020 27.99 28.48 27.90 28.46 4,788,988 +0.38(+1.35%)
Jan 13, 2020 28.24 28.25 27.87 28.08 2,762,716 -0.21(-0.76%)
Jan 10, 2020 28.14 28.47 27.92 28.29 5,434,334 +0.18(+0.65%)
Jan 09, 2020 27.94 28.11 27.45 28.11 4,945,616 +0.12(+0.44%)
Jan 08, 2020 28.07 28.25 27.75 27.98 5,517,214 -0.16(-0.56%)
Jan 07, 2020 27.73 28.15 27.66 28.14 7,298,559 +0.16(+0.56%)
Jan 06, 2020 27.18 27.99 27.18 27.98 5,170,248 +0.90(+3.32%)
Jan 03, 2020 27.31 27.70 27.02 27.09 5,404,889 +0.03(+0.12%)
Jan 02, 2020 27.18 27.35 26.87 27.05 2,885,491 -0.02(-0.06%)
Dec 31, 2019 26.90 27.17 26.83 27.07 2,443,318 +0.12(+0.43%)
Dec 30, 2019 26.97 27.16 26.90 26.95 3,087,484 +0.02(+0.09%)
Dec 27, 2019 27.09 27.18 26.90 26.93 2,182,676 -0.22(-0.82%)
Dec 26, 2019 26.85 27.21 26.80 27.15 2,527,364 +0.42(+1.57%)
Dec 24, 2019 26.79 26.90 26.64 26.73 948,415 -0.07(-0.25%)
Dec 23, 2019 26.57 26.84 26.51 26.80 1,930,423 +0.22(+0.84%)
Dec 20, 2019 26.80 27.04 26.55 26.57 4,225,883 -0.34(-1.26%)
Dec 19, 2019 26.57 26.99 26.52 26.91 5,399,538 +0.27(+1.02%)
Dec 18, 2019 26.66 26.83 26.49 26.64 5,358,737 -0.01(-0.03%)
Dec 17, 2019 26.63 26.83 26.52 26.65 3,058,211 +0.12(+0.47%)
Dec 16, 2019 26.28 26.58 26.24 26.52 4,138,462 +0.31(+1.16%)
Dec 13, 2019 26.38 26.52 26.16 26.22 3,310,669 -0.15(-0.56%)
Dec 12, 2019 26.22 26.64 26.05 26.37 2,704,269 +0.20(+0.76%)
Dec 11, 2019 26.30 26.38 26.05 26.17 2,009,338 -0.09(-0.35%)
Dec 10, 2019 26.18 26.39 26.02 26.26 2,474,235 +0.04(+0.16%)
Dec 09, 2019 26.28 26.48 26.14 26.22 1,887,374 -0.12(-0.44%)
Dec 06, 2019 25.62 26.40 25.60 26.33 3,343,506 +0.78(+3.07%)
Dec 05, 2019 25.96 26.00 25.53 25.55 3,314,364 -0.30(-1.15%)
Dec 04, 2019 25.64 26.01 25.43 25.85 3,409,097 +0.54(+2.15%)
Dec 03, 2019 25.46 25.63 25.25 25.30 3,858,446 -0.40(-1.57%)
Dec 02, 2019 25.81 25.86 25.49 25.71 4,476,376 +0.05(+0.21%)
Nov 29, 2019 25.56 25.79 25.54 25.65 1,214,860 -0.08(-0.32%)
Nov 27, 2019 25.81 25.82 25.51 25.73 2,095,925 -0.02(-0.06%)
Nov 26, 2019 25.94 25.94 25.57 25.75 9,300,366 -0.19(-0.72%)
Nov 25, 2019 25.66 25.94 25.49 25.94 3,197,162 +0.26(+1.02%)
Nov 22, 2019 25.98 25.99 25.60 25.68 1,936,433 -0.20(-0.79%)
Nov 21, 2019 25.73 25.96 25.64 25.88 2,044,807 +0.26(+1.02%)
Nov 20, 2019 25.67 25.76 25.37 25.62 3,136,118 -0.06(-0.22%)
Nov 19, 2019 26.04 26.04 25.55 25.68 3,375,446 -0.33(-1.26%)
Nov 18, 2019 26.38 26.47 25.93 26.00 2,766,815 -0.52(-1.97%)
Nov 15, 2019 26.31 26.55 26.23 26.53 3,089,357 +0.32(+1.22%)
Nov 14, 2019 26.12 26.36 26.06 26.21 2,666,699 +0.15(+0.56%)
Nov 13, 2019 25.77 26.22 25.77 26.06 2,628,262 +0.02(+0.06%)
Nov 12, 2019 26.28 26.45 26.02 26.04 2,395,325 -0.22(-0.84%)
Nov 11, 2019 26.14 26.36 26.09 26.27 2,663,702 -0.12(-0.46%)
Nov 08, 2019 26.14 26.40 26.00 26.39 4,351,588 +0.08(+0.31%)
Nov 07, 2019 25.76 26.36 25.61 26.31 5,134,712 +0.83(+3.27%)
Nov 06, 2019 25.73 25.96 25.33 25.47 6,696,741 -0.34(-1.30%)
Nov 05, 2019 25.74 25.99 25.69 25.81 3,495,117 +0.18(+0.70%)
Nov 04, 2019 25.46 25.75 25.39 25.63 5,529,576 +0.38(+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.