Suncor Energy Inc (NY: SU )

17.25 USD -0.31 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 17.25 17.57 17.11 17.25 3,289,689 -0.31(-1.77%)
Nov 25, 2020 17.55 17.61 17.24 17.56 6,028,500 -0.11(-0.62%)
Nov 24, 2020 17.58 18.03 17.34 17.67 11,503,761 +0.91(+5.43%)
Nov 23, 2020 15.84 16.78 15.71 16.76 8,405,776 +1.35(+8.76%)
Nov 20, 2020 15.45 15.53 15.20 15.41 4,386,200 -0.03(-0.19%)
Nov 19, 2020 15.26 15.50 15.04 15.44 7,816,351 +0.08(+0.52%)
Nov 18, 2020 15.48 15.89 15.35 15.36 9,878,726 +0.11(+0.72%)
Nov 17, 2020 14.70 15.26 14.40 15.25 7,802,767 +0.27(+1.80%)
Nov 16, 2020 14.86 15.00 14.39 14.98 8,133,531 +1.07(+7.69%)
Nov 13, 2020 13.75 13.96 13.64 13.91 6,378,000 +0.22(+1.61%)
Nov 12, 2020 14.28 14.42 13.53 13.69 8,894,084 -0.93(-6.36%)
Nov 11, 2020 14.90 14.97 14.53 14.62 5,531,160 +0.00(+0.00%)
Nov 10, 2020 14.66 14.80 13.97 14.62 9,267,543 +0.16(+1.11%)
Nov 09, 2020 13.14 15.23 13.00 14.46 22,605,083 +2.75(+23.48%)
Nov 06, 2020 11.86 12.06 11.68 11.71 4,471,900 -0.16(-1.35%)
Nov 05, 2020 11.95 12.15 11.85 11.87 5,101,495 -0.07(-0.59%)
Nov 04, 2020 11.92 12.28 11.52 11.94 5,326,383 +0.04(+0.34%)
Nov 03, 2020 12.01 12.14 11.81 11.90 8,096,724 +0.15(+1.28%)
Nov 02, 2020 11.48 11.86 11.24 11.75 7,437,582 +0.46(+4.07%)
Oct 30, 2020 11.28 11.39 11.07 11.29 7,529,400 -0.03(-0.27%)
Oct 29, 2020 11.17 11.35 10.67 11.32 10,346,995 +0.04(+0.35%)
Oct 28, 2020 11.56 11.64 11.27 11.28 9,683,171 -0.72(-6.00%)
Oct 27, 2020 12.17 12.50 12.00 12.00 8,851,590 -0.28(-2.28%)
Oct 26, 2020 12.37 12.38 12.06 12.28 7,475,374 -0.25(-2.00%)
Oct 23, 2020 12.39 12.62 12.15 12.53 8,697,700 +0.31(+2.54%)
Oct 22, 2020 11.35 12.22 11.30 12.22 9,002,564 +0.71(+6.17%)
Oct 21, 2020 11.86 11.86 11.47 11.51 10,247,805 -0.42(-3.52%)
Oct 20, 2020 11.88 12.04 11.80 11.93 6,974,923 +0.12(+1.02%)
Oct 19, 2020 12.00 12.14 11.81 11.81 5,910,456 -0.07(-0.59%)
Oct 16, 2020 12.10 12.24 11.80 11.88 7,911,500 -0.26(-2.14%)
Oct 15, 2020 12.10 12.19 11.88 12.14 10,237,534 -0.23(-1.86%)
Oct 14, 2020 12.60 12.96 12.36 12.37 8,926,159 -0.17(-1.36%)
Oct 13, 2020 12.68 12.99 12.43 12.54 5,826,794 -0.20(-1.57%)
Oct 12, 2020 12.76 12.80 12.49 12.74 4,390,224 -0.12(-0.93%)
Oct 09, 2020 13.15 13.23 12.64 12.86 6,972,600 -0.06(-0.46%)
Oct 08, 2020 12.44 12.99 12.40 12.92 7,654,012 +0.64(+5.21%)
Oct 07, 2020 11.96 12.28 11.90 12.28 9,193,385 +0.30(+2.50%)
Oct 06, 2020 12.36 12.48 11.93 11.98 10,095,691 -0.12(-0.99%)
Oct 05, 2020 12.25 12.38 11.88 12.10 13,204,108 +0.09(+0.75%)
Oct 02, 2020 11.29 12.02 11.11 12.01 14,480,000 +0.33(+2.83%)
Oct 01, 2020 12.16 12.19 11.58 11.68 12,892,264 -0.55(-4.50%)
Sep 30, 2020 12.34 12.47 12.20 12.23 8,031,420 -0.08(-0.65%)
Sep 29, 2020 13.00 13.01 12.26 12.31 8,479,078 -0.60(-4.65%)
Sep 28, 2020 12.70 13.09 12.67 12.91 7,332,591 +0.48(+3.86%)
Sep 25, 2020 12.58 12.63 12.27 12.43 9,661,200 -0.35(-2.74%)
Sep 24, 2020 12.40 12.95 12.20 12.78 8,290,885 +0.31(+2.49%)
Sep 23, 2020 12.77 12.98 12.46 12.47 8,735,327 -0.27(-2.12%)
Sep 22, 2020 12.77 13.10 12.57 12.74 8,350,610 +0.02(+0.16%)
Sep 21, 2020 13.01 13.02 12.52 12.72 12,411,644 -0.62(-4.65%)
Sep 18, 2020 13.50 13.61 13.24 13.34 9,017,100 -0.24(-1.77%)
Sep 17, 2020 13.48 13.67 13.12 13.58 11,485,277 -0.07(-0.51%)
Sep 16, 2020 13.50 13.89 13.39 13.65 15,624,889 +0.30(+2.25%)
Sep 15, 2020 13.69 13.89 13.34 13.35 7,822,580 -0.17(-1.26%)
Sep 14, 2020 13.84 13.95 13.51 13.52 6,462,899 -0.26(-1.89%)
Sep 11, 2020 13.78 13.95 13.64 13.78 5,435,200 +0.05(+0.36%)
Sep 10, 2020 14.10 14.26 13.70 13.73 7,059,725 -0.35(-2.49%)
Sep 09, 2020 14.22 14.30 14.06 14.08 9,144,930 +0.09(+0.64%)
Sep 08, 2020 15.02 15.07 13.98 13.99 15,520,280 -1.53(-9.86%)
Sep 04, 2020 15.90 15.90 15.25 15.52 7,937,700 -0.28(-1.77%)
Sep 03, 2020 15.67 16.00 15.56 15.80 10,927,579 -0.12(-0.75%)
Sep 02, 2020 16.17 16.29 15.86 15.92 12,488,171 -0.21(-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.