Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.20	31.28	30.39	30.59	4,589,400	-0.98(-3.10%)
Jan 30, 2020	31.20	31.59	31.00	31.57	3,826,933	+0.14(+0.45%)
Jan 29, 2020	31.81	31.94	31.43	31.43	2,807,112	-0.14(-0.44%)
Jan 28, 2020	31.53	31.79	31.37	31.57	3,050,464	+0.12(+0.38%)
Jan 27, 2020	31.66	31.75	31.40	31.45	3,247,054	-0.89(-2.75%)
Jan 24, 2020	32.62	32.70	31.99	32.34	3,042,500	-0.40(-1.22%)
Jan 23, 2020	32.78	32.82	32.24	32.74	3,250,472	-0.36(-1.09%)
Jan 22, 2020	33.31	33.31	32.95	33.10	2,933,841	-0.25(-0.75%)
Jan 21, 2020	33.45	33.50	33.25	33.35	3,016,170	-0.26(-0.77%)
Jan 17, 2020	33.97	34.06	33.40	33.61	2,813,000	-0.38(-1.12%)
Jan 16, 2020	34.40	34.55	33.91	33.99	4,690,883	-0.30(-0.87%)
Jan 15, 2020	34.41	34.56	33.93	34.29	4,250,291	-0.19(-0.55%)
Jan 14, 2020	33.92	34.51	33.81	34.48	3,952,214	+0.46(+1.35%)
Jan 13, 2020	34.22	34.23	33.77	34.02	2,279,990	-0.26(-0.76%)
Jan 10, 2020	34.10	34.50	33.83	34.28	4,484,800	+0.22(+0.65%)
Jan 09, 2020	33.85	34.06	33.26	34.06	4,081,475	+0.15(+0.44%)
Jan 08, 2020	34.01	34.23	33.62	33.91	4,553,198	-0.19(-0.56%)
Jan 07, 2020	33.60	34.11	33.52	34.10	6,023,291	+0.19(+0.56%)
Jan 06, 2020	32.93	33.92	32.93	33.91	4,266,857	+1.09(+3.32%)
Jan 03, 2020	33.09	33.56	32.74	32.82	4,460,500	+0.04(+0.12%)
Jan 02, 2020	32.93	33.14	32.56	32.78	2,381,313	-0.02(-0.06%)
Dec 31, 2019	32.59	32.92	32.51	32.80	2,016,400	+0.14(+0.43%)
Dec 30, 2019	32.68	32.91	32.59	32.66	2,548,012	+0.03(+0.09%)
Dec 27, 2019	32.83	32.94	32.59	32.63	1,801,300	-0.27(-0.82%)
Dec 26, 2019	32.54	32.97	32.48	32.90	2,085,761	+0.51(+1.57%)
Dec 24, 2019	32.46	32.60	32.28	32.39	782,700	-0.08(-0.25%)
Dec 23, 2019	32.20	32.53	32.12	32.47	1,593,123	+0.27(+0.84%)
Dec 20, 2019	32.47	32.77	32.17	32.20	3,487,500	-0.41(-1.26%)
Dec 19, 2019	32.20	32.71	32.14	32.61	4,456,084	+0.33(+1.02%)
Dec 18, 2019	32.31	32.51	32.10	32.28	4,422,412	-0.01(-0.03%)
Dec 17, 2019	32.27	32.51	32.14	32.29	2,523,854	+0.15(+0.47%)
Dec 16, 2019	31.85	32.21	31.80	32.14	3,415,354	+0.37(+1.16%)
Dec 13, 2019	31.97	32.13	31.70	31.77	2,732,200	-0.18(-0.56%)
Dec 12, 2019	31.77	32.28	31.57	31.95	2,231,756	+0.24(+0.76%)
Dec 11, 2019	31.87	31.96	31.57	31.71	1,658,249	-0.11(-0.35%)
Dec 10, 2019	31.72	31.98	31.53	31.82	2,041,915	+0.05(+0.16%)
Dec 09, 2019	31.84	32.09	31.67	31.77	1,557,596	-0.14(-0.44%)
Dec 06, 2019	31.05	31.99	31.02	31.91	2,759,300	+0.95(+3.07%)
Dec 05, 2019	31.46	31.50	30.93	30.96	2,735,250	-0.36(-1.15%)
Dec 04, 2019	31.07	31.52	30.81	31.32	2,813,430	+0.66(+2.15%)
Dec 03, 2019	30.85	31.06	30.59	30.66	3,184,265	-0.49(-1.57%)
Dec 02, 2019	31.27	31.34	30.89	31.15	3,694,225	-0.25(-0.80%)
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%)

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.