Suncor Energy Inc (NY: SU )

23.70 USD -0.31 (-1.29%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 25.05 25.08 23.61 24.01 8,673,918 -1.15(-4.57%)
Jun 16, 2021 25.61 25.61 25.12 25.16 5,015,773 -0.51(-1.99%)
Jun 15, 2021 25.37 25.73 25.33 25.67 6,207,937 +0.43(+1.70%)
Jun 14, 2021 25.15 25.59 25.05 25.24 6,355,670 +0.26(+1.04%)
Jun 11, 2021 25.26 25.26 24.89 24.98 3,562,222 +0.04(+0.16%)
Jun 10, 2021 25.32 25.52 24.73 24.94 6,198,442 -0.09(-0.36%)
Jun 09, 2021 25.48 25.48 25.03 25.03 5,868,582 -0.25(-0.99%)
Jun 08, 2021 25.28 25.48 25.00 25.28 6,949,177 -0.14(-0.55%)
Jun 07, 2021 25.55 25.69 25.25 25.42 8,766,916 -0.07(-0.27%)
Jun 04, 2021 25.30 25.60 25.00 25.49 5,933,285 +0.47(+1.88%)
Jun 03, 2021 24.95 25.21 24.72 25.02 10,677,179 -0.09(-0.36%)
Jun 02, 2021 24.74 25.45 24.55 25.11 7,732,029 +0.60(+2.45%)
Jun 01, 2021 23.66 24.54 23.64 24.51 14,144,623 +1.41(+6.10%)
May 28, 2021 23.20 23.29 23.00 23.10 4,747,786 -0.05(-0.22%)
May 27, 2021 23.06 23.47 23.05 23.15 5,829,172 +0.07(+0.30%)
May 26, 2021 23.02 23.23 22.96 23.08 6,440,510 -0.08(-0.35%)
May 25, 2021 23.35 23.57 23.06 23.16 6,326,301 -0.38(-1.61%)
May 24, 2021 23.36 23.58 23.03 23.54 2,899,861 +0.39(+1.68%)
May 21, 2021 23.37 23.49 23.04 23.15 4,365,627 +0.09(+0.39%)
May 20, 2021 22.89 23.18 22.59 23.06 4,914,080 +0.21(+0.92%)
May 19, 2021 23.41 23.51 22.65 22.85 7,913,213 -0.98(-4.11%)
May 18, 2021 24.11 24.34 23.61 23.83 7,313,510 -0.25(-1.04%)
May 17, 2021 23.10 24.11 23.10 24.08 7,081,262 +0.85(+3.66%)
May 14, 2021 22.91 23.36 22.90 23.23 7,745,346 +0.60(+2.65%)
May 13, 2021 22.90 23.30 22.41 22.63 9,738,940 -0.67(-2.88%)
May 12, 2021 23.07 23.86 23.02 23.30 7,252,547 +0.41(+1.79%)
May 11, 2021 22.93 23.22 22.60 22.89 6,062,034 -0.45(-1.93%)
May 10, 2021 23.96 24.12 23.32 23.34 6,277,869 -0.29(-1.23%)
May 07, 2021 22.85 23.64 22.64 23.63 8,539,498 +0.64(+2.78%)
May 06, 2021 22.82 23.00 22.45 22.99 4,544,002 +0.24(+1.05%)
May 05, 2021 22.56 22.84 22.09 22.75 9,529,553 +0.86(+3.93%)
May 04, 2021 22.22 22.60 21.81 21.89 7,640,910 -0.05(-0.23%)
May 03, 2021 21.65 21.99 21.48 21.94 5,620,581 +0.52(+2.43%)
Apr 30, 2021 21.48 21.78 21.28 21.42 5,598,900 -0.34(-1.56%)
Apr 29, 2021 21.88 22.34 21.51 21.76 6,508,753 +0.19(+0.88%)
Apr 28, 2021 21.00 21.59 20.94 21.57 6,498,492 +0.71(+3.40%)
Apr 27, 2021 20.66 20.94 20.57 20.86 5,374,691 +0.32(+1.56%)
Apr 26, 2021 20.33 20.65 20.26 20.54 3,575,911 +0.17(+0.83%)
Apr 23, 2021 20.16 20.44 20.01 20.37 3,225,500 +0.29(+1.44%)
Apr 22, 2021 20.39 20.45 19.96 20.08 5,997,733 -0.30(-1.47%)
Apr 21, 2021 19.72 20.50 19.65 20.38 5,243,833 +0.35(+1.75%)
Apr 20, 2021 20.80 20.83 19.93 20.03 7,010,526 -0.86(-4.12%)
Apr 19, 2021 21.02 21.06 20.70 20.89 4,709,752 +0.00(+0.00%)
Apr 16, 2021 21.26 21.34 20.86 20.89 8,139,000 -0.21(-1.00%)
Apr 15, 2021 21.25 21.50 21.06 21.10 4,448,621 -0.33(-1.54%)
Apr 14, 2021 20.79 21.60 20.76 21.43 9,506,670 +0.82(+3.98%)
Apr 13, 2021 20.80 20.88 20.59 20.61 5,993,252 -0.15(-0.72%)
Apr 12, 2021 21.07 21.10 20.74 20.76 4,266,516 -0.11(-0.53%)
Apr 09, 2021 21.02 21.17 20.83 20.87 4,111,400 -0.16(-0.76%)
Apr 08, 2021 20.97 21.07 20.66 21.03 4,587,928 +0.01(+0.05%)
Apr 07, 2021 21.20 21.22 20.93 21.02 3,491,113 -0.12(-0.57%)
Apr 06, 2021 21.27 21.53 21.03 21.14 6,330,398 -0.01(-0.05%)
Apr 05, 2021 21.44 21.47 20.87 21.15 8,561,283 -0.38(-1.76%)
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.