Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.30 24.52 24.28 24.39 1,277,801 -0.08(-0.32%)
Nov 27, 2019 24.54 24.55 24.25 24.47 2,204,512 -0.02(-0.06%)
Nov 26, 2019 24.66 24.66 24.31 24.48 9,782,205 -0.18(-0.72%)
Nov 25, 2019 24.40 24.66 24.23 24.66 3,362,802 +0.25(+1.02%)
Nov 22, 2019 24.70 24.71 24.33 24.41 2,036,756 -0.19(-0.79%)
Nov 21, 2019 24.46 24.68 24.37 24.61 2,150,745 +0.25(+1.02%)
Nov 20, 2019 24.40 24.49 24.12 24.36 3,298,596 -0.05(-0.22%)
Nov 19, 2019 24.75 24.75 24.29 24.41 3,550,323 -0.31(-1.26%)
Nov 18, 2019 25.08 25.17 24.65 24.72 2,910,160 -0.50(-1.97%)
Nov 15, 2019 25.01 25.24 24.94 25.22 3,249,412 +0.30(+1.22%)
Nov 14, 2019 24.83 25.06 24.77 24.92 2,804,857 +0.14(+0.56%)
Nov 13, 2019 24.50 24.93 24.50 24.78 2,764,428 +0.02(+0.06%)
Nov 12, 2019 24.99 25.14 24.74 24.76 2,519,423 -0.21(-0.84%)
Nov 11, 2019 24.86 25.06 24.80 24.97 2,801,704 -0.12(-0.46%)
Nov 08, 2019 24.86 25.10 24.72 25.09 4,577,038 +0.08(+0.31%)
Nov 07, 2019 24.49 25.06 24.35 25.01 5,400,734 +0.79(+3.27%)
Nov 06, 2019 24.46 24.68 24.08 24.22 7,043,690 -0.32(-1.30%)
Nov 05, 2019 24.47 24.71 24.43 24.54 3,676,194 +0.17(+0.70%)
Nov 04, 2019 24.20 24.48 24.14 24.37 5,816,056 +0.37(+1.52%)
Nov 01, 2019 23.25 24.03 23.15 24.00 4,560,687 +0.94(+4.08%)
Oct 31, 2019 23.33 23.33 22.46 23.06 6,345,974 -0.40(-1.69%)
Oct 30, 2019 23.64 23.69 23.29 23.46 6,697,908 -0.06(-0.26%)
Oct 29, 2019 23.49 23.66 23.28 23.52 3,735,972 -0.11(-0.46%)
Oct 28, 2019 23.72 24.00 23.63 23.63 3,224,589 -0.02(-0.10%)
Oct 25, 2019 23.48 23.72 23.45 23.65 2,812,063 +0.09(+0.36%)
Oct 24, 2019 23.78 23.79 23.43 23.57 2,774,290 -0.08(-0.33%)
Oct 23, 2019 23.81 23.85 23.48 23.64 3,073,516 -0.16(-0.65%)
Oct 22, 2019 23.78 24.10 23.76 23.80 3,205,310 +0.00(+0.00%)
Oct 21, 2019 23.45 23.81 23.43 23.80 3,107,460 +0.38(+1.63%)
Oct 18, 2019 23.56 23.72 23.39 23.42 3,461,714 -0.09(-0.36%)
Oct 17, 2019 23.30 23.64 23.24 23.50 3,376,353 +0.28(+1.20%)
Oct 16, 2019 23.08 23.26 22.91 23.22 3,224,663 +0.10(+0.44%)
Oct 15, 2019 23.12 23.36 23.01 23.12 3,802,931 -0.13(-0.57%)
Oct 14, 2019 22.91 23.45 22.88 23.26 1,934,678 +0.11(+0.47%)
Oct 11, 2019 23.24 23.36 23.10 23.15 3,393,607 +0.24(+1.05%)
Oct 10, 2019 22.80 23.05 22.70 22.91 2,437,292 +0.23(+0.99%)
Oct 09, 2019 22.81 22.83 22.54 22.68 3,483,146 +0.09(+0.38%)
Oct 08, 2019 23.13 23.13 22.58 22.59 4,443,845 -0.68(-2.94%)
Oct 07, 2019 23.34 23.43 23.27 23.28 4,645,235 -0.01(-0.03%)
Oct 04, 2019 23.28 23.37 23.20 23.29 2,824,680 +0.09(+0.40%)
Oct 03, 2019 23.16 23.22 22.94 23.19 2,816,268 -0.09(-0.40%)
Oct 02, 2019 23.63 23.64 23.19 23.29 4,360,295 -0.55(-2.31%)
Oct 01, 2019 24.51 24.63 23.75 23.84 3,662,231 -0.69(-2.82%)
Sep 30, 2019 24.41 24.70 24.41 24.53 2,931,526 -0.09(-0.35%)
Sep 27, 2019 24.48 24.68 24.47 24.61 3,122,211 +0.06(+0.25%)
Sep 26, 2019 24.58 24.71 24.49 24.55 2,629,488 -0.03(-0.13%)
Sep 25, 2019 24.63 24.68 24.51 24.58 2,214,388 -0.17(-0.69%)
Sep 24, 2019 24.68 24.80 24.49 24.75 2,873,114 +0.09(+0.35%)
Sep 23, 2019 24.61 24.81 24.58 24.67 1,962,272 +0.02(+0.06%)
Sep 20, 2019 24.86 24.98 24.58 24.65 2,757,990 -0.11(-0.44%)
Sep 19, 2019 24.88 25.05 24.75 24.76 2,808,375 -0.02(-0.06%)
Sep 18, 2019 24.77 24.91 24.64 24.78 3,325,809 -0.18(-0.72%)
Sep 17, 2019 25.16 25.17 24.66 24.96 5,645,517 -0.24(-0.96%)
Sep 16, 2019 24.47 25.43 24.35 25.20 7,711,715 +1.58(+6.68%)
Sep 13, 2019 23.98 24.09 23.53 23.62 3,933,567 -0.21(-0.88%)
Sep 12, 2019 23.46 23.92 23.35 23.83 2,417,418 +0.09(+0.39%)
Sep 11, 2019 23.88 24.02 23.53 23.74 3,598,918 +0.01(+0.03%)
Sep 10, 2019 23.36 23.93 23.34 23.73 3,947,098 +0.51(+2.21%)
Sep 09, 2019 23.30 23.53 23.19 23.22 3,120,306 +0.14(+0.61%)
Sep 06, 2019 22.80 23.15 22.75 23.08 2,768,161 +0.15(+0.64%)
Sep 05, 2019 22.73 23.12 22.68 22.93 3,708,442 +0.39(+1.72%)
Sep 04, 2019 22.63 22.86 22.50 22.54 5,639,241 +0.23(+1.01%)
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.