Suncor Energy Inc (NY: SU )

37.79 +0.82 (+2.22%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.85 23.47 22.83 23.18 17,195,500 +0.34(+1.50%)
Oct 28, 2021 21.32 22.90 21.31 22.83 24,128,646 +2.66(+13.19%)
Oct 27, 2021 20.68 20.68 20.12 20.17 9,963,047 -0.69(-3.30%)
Oct 26, 2021 20.83 20.86 6,490,260 +0.14(+0.68%)
Oct 25, 2021 20.58 20.88 20.48 20.72 7,684,599 +0.57(+2.84%)
Oct 22, 2021 20.00 20.23 19.89 20.15 5,973,358 +0.25(+1.24%)
Oct 21, 2021 20.27 20.41 19.74 19.90 10,358,811 -0.51(-2.50%)
Oct 20, 2021 20.23 20.61 20.18 20.41 10,029,075 +0.00(+0.00%)
Oct 19, 2021 20.48 20.63 20.21 20.41 7,290,306 -0.01(-0.04%)
Oct 18, 2021 20.95 21.17 20.33 20.42 9,252,600 -0.30(-1.45%)
Oct 15, 2021 20.95 21.11 20.72 20.72 7,085,917 -0.04(-0.17%)
Oct 14, 2021 21.15 21.23 20.69 20.75 8,151,479 +0.06(+0.30%)
Oct 13, 2021 20.39 20.73 20.20 20.69 5,708,097 +0.05(+0.26%)
Oct 12, 2021 20.53 20.75 20.32 20.64 7,973,857 +0.00(+0.00%)
Oct 11, 2021 20.97 21.13 20.59 20.64 6,282,134 +0.28(+1.39%)
Oct 08, 2021 19.96 20.41 19.95 20.36 7,760,161 +0.70(+3.54%)
Oct 07, 2021 19.17 19.70 18.96 19.66 8,135,533 +0.66(+3.48%)
Oct 06, 2021 19.15 19.19 18.68 19.00 9,520,643 -0.49(-2.53%)
Oct 05, 2021 19.20 19.71 19.08 19.49 10,103,936 +0.66(+3.51%)
Oct 04, 2021 18.81 19.27 18.76 18.83 9,259,362 +0.36(+1.96%)
Oct 01, 2021 18.31 18.68 18.26 18.47 6,101,401 +0.19(+1.06%)
Sep 30, 2021 18.30 18.58 17.93 18.28 9,747,943 +0.00(+0.00%)
Sep 29, 2021 18.37 18.47 18.22 18.28 7,391,468 -0.14(-0.77%)
Sep 28, 2021 18.81 18.94 18.29 18.42 8,654,413 -0.08(-0.43%)
Sep 27, 2021 18.29 18.82 18.29 18.50 8,196,961 +0.68(+3.81%)
Sep 24, 2021 17.66 17.96 17.57 17.82 4,027,893 +0.04(+0.25%)
Sep 23, 2021 17.56 17.99 17.51 17.78 8,728,702 +0.38(+2.18%)
Sep 22, 2021 17.04 17.67 17.03 17.40 8,425,487 +0.70(+4.22%)
Sep 21, 2021 16.72 16.85 16.43 16.69 7,381,520 +0.20(+1.23%)
Sep 20, 2021 16.46 16.65 16.26 16.49 6,281,679 -0.57(-3.36%)
Sep 17, 2021 16.98 17.15 16.81 17.06 6,918,633 -0.19(-1.07%)
Sep 16, 2021 17.24 17.39 17.14 17.25 8,040,756 -0.04(-0.25%)
Sep 15, 2021 16.66 17.34 16.64 17.29 10,344,893 +0.93(+5.71%)
Sep 14, 2021 17.01 17.03 16.28 16.36 6,121,215 -0.39(-2.32%)
Sep 13, 2021 16.35 16.86 16.33 16.74 8,369,110 +0.62(+3.83%)
Sep 10, 2021 16.65 16.76 16.12 16.13 6,703,328 -0.21(-1.30%)
Sep 09, 2021 15.98 16.51 15.90 16.34 10,168,466 +0.26(+1.64%)
Sep 08, 2021 16.32 16.57 16.04 16.07 7,710,329 -0.17(-1.03%)
Sep 07, 2021 16.40 16.56 16.22 16.24 11,994,381 -0.26(-1.55%)
Sep 03, 2021 16.74 16.82 16.44 16.50 6,775,256 -0.16(-0.95%)
Sep 02, 2021 16.35 16.91 16.33 16.66 18,765,210 +0.53(+3.31%)
Sep 01, 2021 16.24 16.43 16.08 16.12 15,207,054 -0.17(-1.02%)
Aug 31, 2021 16.42 16.59 16.27 16.29 6,478,492 -0.25(-1.53%)
Aug 30, 2021 16.82 16.84 16.54 16.54 7,669,983 -0.24(-1.41%)
Aug 27, 2021 16.45 16.95 16.45 16.78 7,625,246 +0.48(+2.95%)
Aug 26, 2021 16.26 16.40 16.07 16.30 9,748,094 -0.05(-0.32%)
Aug 25, 2021 16.33 16.39 16.19 16.35 4,715,507 +0.01(+0.05%)
Aug 24, 2021 16.17 16.45 16.12 16.34 8,849,754 +0.36(+2.24%)
Aug 23, 2021 15.70 16.07 15.70 15.98 8,623,129 +0.70(+4.57%)
Aug 20, 2021 15.14 15.34 15.07 15.28 6,969,213 -0.04(-0.29%)
Aug 19, 2021 15.26 15.41 14.93 15.33 16,062,345 -0.38(-2.45%)
Aug 18, 2021 16.17 16.21 15.70 15.71 11,295,594 -0.42(-2.60%)
Aug 17, 2021 16.25 16.55 16.06 16.13 10,796,946 -0.33(-2.02%)
Aug 16, 2021 16.52 16.55 16.19 16.46 6,955,971 -0.30(-1.77%)
Aug 13, 2021 16.98 17.05 16.74 16.76 4,196,798 -0.29(-1.69%)
Aug 12, 2021 17.17 17.25 16.90 17.05 4,195,758 -0.20(-1.16%)
Aug 11, 2021 17.16 17.28 16.96 17.25 4,548,492 +0.03(+0.15%)
Aug 10, 2021 16.79 17.24 16.74 17.22 5,294,478 +0.48(+2.87%)
Aug 09, 2021 16.94 16.94 16.59 16.74 7,258,952 -0.45(-2.59%)
Aug 06, 2021 17.25 17.35 17.07 17.19 5,701,099 +0.10(+0.61%)
Aug 05, 2021 16.81 17.31 16.79 17.08 7,971,171 +0.44(+2.62%)
Aug 04, 2021 16.95 17.07 16.63 16.65 7,296,417 -0.59(-3.44%)
Aug 03, 2021 16.73 17.33 16.58 17.24 8,712,614 +0.42(+2.49%)
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.