Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.56 25.83 25.46 25.59 6,096,171 -0.19(-0.73%)
Nov 29, 2018 25.66 26.05 25.64 25.78 6,126,418 +0.20(+0.77%)
Nov 28, 2018 25.55 25.68 25.15 25.59 6,311,087 -0.02(-0.06%)
Nov 27, 2018 25.51 25.78 25.46 25.60 5,639,726 +0.01(+0.03%)
Nov 26, 2018 25.76 25.95 25.42 25.59 5,652,426 -0.09(-0.37%)
Nov 23, 2018 26.09 26.40 25.53 25.69 5,989,843 -0.72(-2.74%)
Nov 21, 2018 26.41 26.41 26.41 0 +1.12(+4.45%)
Nov 20, 2018 25.27 25.43 25.00 25.29 9,578,220 -0.49(-1.89%)
Nov 19, 2018 25.84 26.02 25.42 25.77 5,840,145 -0.32(-1.24%)
Nov 16, 2018 26.48 26.57 26.07 26.10 5,485,929 -0.25(-0.95%)
Nov 15, 2018 26.18 26.51 26.06 26.35 6,288,196 +0.09(+0.33%)
Nov 14, 2018 25.92 26.45 25.86 26.26 6,740,627 +0.69(+2.71%)
Nov 13, 2018 26.18 26.40 25.50 25.57 6,366,074 -0.76(-2.90%)
Nov 12, 2018 26.64 26.66 26.24 26.33 5,874,343 -0.11(-0.42%)
Nov 09, 2018 26.47 26.71 26.14 26.44 5,996,712 -0.37(-1.38%)
Nov 08, 2018 27.52 27.57 26.62 26.81 5,980,402 -0.83(-2.99%)
Nov 07, 2018 27.48 27.80 27.38 27.64 6,564,550 +0.64(+2.36%)
Nov 06, 2018 26.85 27.13 26.73 27.00 4,439,064 +0.23(+0.85%)
Nov 05, 2018 26.64 26.92 26.54 26.77 3,544,594 +0.39(+1.49%)
Nov 02, 2018 26.65 26.98 26.25 26.38 4,809,888 -0.08(-0.30%)
Nov 01, 2018 26.55 27.04 26.04 26.46 6,915,269 +0.28(+1.05%)
Oct 31, 2018 26.54 26.73 26.09 26.18 5,230,273 +0.14(+0.54%)
Oct 30, 2018 25.96 26.32 25.83 26.04 7,307,619 -0.05(-0.18%)
Oct 29, 2018 26.97 26.97 25.78 26.09 5,730,259 -0.54(-2.04%)
Oct 26, 2018 26.06 26.81 25.89 26.63 5,318,382 +0.22(+0.83%)
Oct 25, 2018 26.50 26.66 26.30 26.41 5,007,788 +0.28(+1.05%)
Oct 24, 2018 27.19 27.24 26.14 26.14 6,871,573 -0.94(-3.48%)
Oct 23, 2018 27.39 27.46 26.84 27.08 5,697,122 -0.79(-2.85%)
Oct 22, 2018 28.23 28.29 27.77 27.87 4,761,193 -0.20(-0.73%)
Oct 19, 2018 27.94 28.23 27.79 28.08 5,856,772 +0.17(+0.62%)
Oct 18, 2018 28.17 28.33 27.77 27.90 6,137,764 -0.57(-1.99%)
Oct 17, 2018 28.70 28.79 28.25 28.47 4,817,806 -0.45(-1.55%)
Oct 16, 2018 29.04 29.18 28.74 28.92 3,610,982 -0.02(-0.05%)
Oct 15, 2018 28.96 29.29 28.78 28.93 4,311,904 +0.13(+0.46%)
Oct 12, 2018 28.45 28.93 28.31 28.80 5,790,872 +0.85(+3.04%)
Oct 11, 2018 29.14 29.35 27.92 27.95 7,258,934 -1.41(-4.82%)
Oct 10, 2018 30.71 30.71 29.32 29.37 6,080,518 -1.27(-4.13%)
Oct 09, 2018 30.97 31.11 30.60 30.63 4,278,409 -0.19(-0.61%)
Oct 08, 2018 30.53 31.00 30.44 30.82 3,833,677 +0.03(+0.10%)
Oct 05, 2018 31.43 31.47 30.71 30.79 4,907,083 -0.65(-2.07%)
Oct 04, 2018 31.16 31.50 30.99 31.44 7,625,093 +0.22(+0.70%)
Oct 03, 2018 30.95 31.44 30.72 31.22 5,522,644 +0.32(+1.04%)
Oct 02, 2018 31.26 31.28 30.72 30.90 3,725,831 -0.36(-1.16%)
Oct 01, 2018 30.82 31.28 30.73 31.26 4,453,295 +0.85(+2.79%)
Sep 28, 2018 30.95 31.01 30.35 30.41 4,258,267 -0.49(-1.58%)
Sep 27, 2018 30.70 31.13 30.66 30.90 4,631,789 +0.32(+1.05%)
Sep 26, 2018 30.44 31.00 30.40 30.58 6,786,289 +0.08(+0.26%)
Sep 25, 2018 31.23 31.48 30.47 30.50 6,061,348 -0.58(-1.87%)
Sep 24, 2018 31.03 31.36 30.78 31.08 4,523,801 +0.39(+1.25%)
Sep 21, 2018 30.58 30.98 30.58 30.70 2,951,094 +0.24(+0.80%)
Sep 20, 2018 31.01 31.06 30.29 30.45 4,202,071 -0.35(-1.15%)
Sep 19, 2018 31.12 31.19 30.76 30.81 3,883,257 -0.28(-0.91%)
Sep 18, 2018 30.25 31.11 30.19 31.09 4,394,124 +1.08(+3.59%)
Sep 17, 2018 30.21 30.36 29.96 30.01 2,782,875 -0.05(-0.18%)
Sep 14, 2018 30.10 30.42 30.00 30.07 3,461,878 -0.07(-0.23%)
Sep 13, 2018 30.29 30.53 30.13 30.14 3,894,643 -0.17(-0.57%)
Sep 12, 2018 30.55 30.65 30.27 30.31 4,523,633 -0.02(-0.05%)
Sep 11, 2018 30.02 30.40 29.66 30.33 4,613,757 +0.05(+0.16%)
Sep 10, 2018 30.81 31.05 30.26 30.28 3,968,257 -0.40(-1.31%)
Sep 07, 2018 30.67 30.76 30.32 30.68 4,381,415 -0.22(-0.71%)
Sep 06, 2018 31.34 31.48 30.75 30.90 2,841,318 -0.57(-1.80%)
Sep 05, 2018 31.47 31.56 30.81 31.47 3,540,700 +0.00(+0.00%)
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.