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 (%)
Nov 30, 2020 14.65 14.65 13.68 13.70 19,668,088 -0.99(-6.72%)
Nov 27, 2020 14.69 14.96 14.57 14.69 3,863,022 -0.26(-1.77%)
Nov 25, 2020 14.94 15.00 14.68 14.95 7,079,349 -0.09(-0.62%)
Nov 24, 2020 14.97 15.35 14.77 15.05 13,509,023 +0.77(+5.43%)
Nov 23, 2020 13.49 14.29 13.38 14.27 9,871,017 +1.15(+8.76%)
Nov 20, 2020 13.16 13.22 12.94 13.12 5,150,774 -0.03(-0.19%)
Nov 19, 2020 12.99 13.20 12.81 13.15 9,178,847 +0.07(+0.52%)
Nov 18, 2020 13.18 13.53 13.07 13.08 11,600,722 +0.09(+0.72%)
Nov 17, 2020 12.52 12.99 12.26 12.99 9,162,894 +0.23(+1.80%)
Nov 16, 2020 12.65 12.77 12.25 12.76 9,553,610 +0.91(+7.69%)
Nov 13, 2020 11.71 11.89 11.62 11.85 7,489,772 +0.19(+1.61%)
Nov 12, 2020 12.16 12.28 11.52 11.66 10,444,444 -0.79(-6.36%)
Nov 11, 2020 12.69 12.75 12.37 12.45 6,495,316 +0.00(+0.00%)
Nov 10, 2020 12.48 12.60 11.90 12.45 10,883,002 +0.07(+0.55%)
Nov 09, 2020 11.19 12.97 11.07 12.38 26,545,456 +2.41(+24.17%)
Nov 06, 2020 10.10 10.27 9.946 9.972 5,251,413 -0.14(-1.35%)
Nov 05, 2020 10.18 10.35 10.09 10.11 5,990,755 -0.06(-0.59%)
Nov 04, 2020 10.15 10.46 9.810 10.17 6,254,844 +0.03(+0.34%)
Nov 03, 2020 10.23 10.34 10.06 10.13 9,508,093 +0.13(+1.28%)
Nov 02, 2020 9.776 10.10 9.576 10.01 8,734,053 +0.39(+4.07%)
Oct 30, 2020 9.606 9.704 9.427 9.614 8,841,877 -0.03(-0.26%)
Oct 29, 2020 9.512 9.665 9.086 9.640 12,150,617 +0.03(+0.35%)
Oct 28, 2020 9.844 9.912 9.597 9.606 11,371,079 -0.61(-6.00%)
Oct 27, 2020 10.36 10.64 10.22 10.22 10,394,542 -0.24(-2.28%)
Oct 26, 2020 10.53 10.54 10.27 10.46 8,778,433 -0.21(-2.00%)
Oct 23, 2020 10.55 10.75 10.35 10.67 10,213,827 +0.26(+2.54%)
Oct 22, 2020 9.665 10.41 9.623 10.41 10,571,833 +0.60(+6.17%)
Oct 21, 2020 10.10 10.10 9.767 9.801 12,034,136 -0.36(-3.52%)
Oct 20, 2020 10.12 10.25 10.05 10.16 8,190,746 +0.10(+1.02%)
Oct 19, 2020 10.22 10.34 10.06 10.06 6,940,728 -0.06(-0.59%)
Oct 16, 2020 10.30 10.42 10.05 10.12 9,290,582 -0.22(-2.14%)
Oct 15, 2020 10.30 10.38 10.12 10.34 12,022,075 -0.20(-1.86%)
Oct 14, 2020 10.73 11.04 10.53 10.53 10,482,110 -0.14(-1.36%)
Oct 13, 2020 10.80 11.06 10.58 10.68 6,842,483 -0.17(-1.57%)
Oct 12, 2020 10.87 10.90 10.64 10.85 5,155,499 -0.10(-0.93%)
Oct 09, 2020 11.20 11.27 10.77 10.95 8,188,019 -0.05(-0.46%)
Oct 08, 2020 10.59 11.06 10.56 11.00 8,988,210 +0.54(+5.21%)
Oct 07, 2020 10.18 10.46 10.13 10.46 10,795,917 +0.26(+2.50%)
Oct 06, 2020 10.53 10.63 10.16 10.20 11,855,507 -0.10(-0.99%)
Oct 05, 2020 10.43 10.54 10.12 10.30 15,505,763 +0.08(+0.75%)
Oct 02, 2020 9.614 10.24 9.461 10.23 17,004,060 +0.28(+2.83%)
Oct 01, 2020 10.36 10.38 9.861 9.946 15,139,561 -0.47(-4.50%)
Sep 30, 2020 10.51 10.62 10.39 10.41 9,431,405 -0.07(-0.65%)
Sep 29, 2020 11.07 11.08 10.44 10.48 9,957,096 -0.51(-4.65%)
Sep 28, 2020 10.81 11.15 10.79 10.99 8,610,761 +0.41(+3.86%)
Sep 25, 2020 10.71 10.76 10.45 10.58 11,345,278 -0.30(-2.74%)
Sep 24, 2020 10.56 11.02 10.39 10.88 9,736,099 +0.26(+2.49%)
Sep 23, 2020 10.87 11.05 10.61 10.62 10,258,013 -0.23(-2.12%)
Sep 22, 2020 10.87 11.16 10.70 10.85 9,806,235 +0.02(+0.16%)
Sep 21, 2020 11.08 11.09 10.66 10.83 14,575,162 -0.53(-4.65%)
Sep 18, 2020 11.50 11.59 11.27 11.36 10,588,903 -0.20(-1.77%)
Sep 17, 2020 11.48 11.64 11.18 11.56 13,487,317 -0.06(-0.51%)
Sep 16, 2020 11.50 11.83 11.40 11.62 18,348,520 +0.26(+2.25%)
Sep 15, 2020 11.66 11.83 11.36 11.37 9,186,162 -0.14(-1.26%)
Sep 14, 2020 11.79 11.88 11.50 11.51 7,589,470 -0.22(-1.89%)
Sep 11, 2020 11.73 11.88 11.62 11.73 6,382,629 +0.04(+0.36%)
Sep 10, 2020 12.01 12.14 11.67 11.69 8,290,331 -0.30(-2.49%)
Sep 09, 2020 12.11 12.18 11.97 11.99 10,739,015 +0.08(+0.64%)
Sep 08, 2020 12.79 12.83 11.90 11.91 18,225,676 -1.30(-9.86%)
Sep 04, 2020 13.54 13.54 12.99 13.22 9,321,349 -0.24(-1.77%)
Sep 03, 2020 13.34 13.62 13.25 13.45 12,832,404 +0.03(+0.26%)
Sep 02, 2020 13.63 13.73 13.37 13.42 14,814,855 -0.18(-1.30%)
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.