Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.03	27.60	26.67	27.60	8,660,900	-0.04(-0.14%)
Feb 27, 2020	27.79	28.20	27.31	27.64	7,519,352	-0.80(-2.81%)
Feb 26, 2020	29.17	29.40	28.42	28.44	3,673,760	-0.68(-2.34%)
Feb 25, 2020	29.44	29.50	28.89	29.12	4,908,199	-0.26(-0.88%)
Feb 24, 2020	29.52	29.59	29.28	29.38	3,897,252	-1.01(-3.32%)
Feb 21, 2020	30.34	30.50	30.05	30.39	2,151,300	-0.07(-0.23%)
Feb 20, 2020	30.49	30.84	30.34	30.46	2,800,030	-0.02(-0.07%)
Feb 19, 2020	30.16	30.55	30.09	30.48	3,837,355	+0.48(+1.60%)
Feb 18, 2020	29.67	30.13	29.61	30.00	8,532,329	+0.22(+0.74%)
Feb 14, 2020	29.65	29.79	29.53	29.78	2,553,900	+0.27(+0.91%)
Feb 13, 2020	29.36	29.53	29.32	29.51	2,365,942	-0.04(-0.14%)
Feb 12, 2020	29.79	29.87	29.28	29.55	2,820,059	+0.14(+0.48%)
Feb 11, 2020	29.65	29.67	29.35	29.41	2,575,135	+0.06(+0.20%)
Feb 10, 2020	28.92	29.38	28.69	29.35	4,828,616	+0.25(+0.86%)
Feb 07, 2020	29.42	29.50	28.94	29.10	7,323,400	-0.59(-1.99%)
Feb 06, 2020	30.53	30.57	29.43	29.69	5,415,254	-1.09(-3.54%)
Feb 05, 2020	30.54	30.90	30.38	30.78	4,222,474	+0.75(+2.50%)
Feb 04, 2020	30.66	30.74	30.00	30.03	3,435,711	-0.08(-0.27%)
Feb 03, 2020	30.51	30.69	29.99	30.11	4,605,780	-0.48(-1.57%)
Jan 31, 2020	31.20	31.28	30.39	30.59	4,589,400	-0.98(-3.10%)
Jan 30, 2020	31.20	31.59	31.00	31.57	3,826,933	+0.14(+0.45%)
Jan 29, 2020	31.81	31.94	31.43	31.43	2,807,112	-0.14(-0.44%)
Jan 28, 2020	31.53	31.79	31.37	31.57	3,050,464	+0.12(+0.38%)
Jan 27, 2020	31.66	31.75	31.40	31.45	3,247,054	-0.89(-2.75%)
Jan 24, 2020	32.62	32.70	31.99	32.34	3,042,500	-0.40(-1.22%)
Jan 23, 2020	32.78	32.82	32.24	32.74	3,250,472	-0.36(-1.09%)
Jan 22, 2020	33.31	33.31	32.95	33.10	2,933,841	-0.25(-0.75%)
Jan 21, 2020	33.45	33.50	33.25	33.35	3,016,170	-0.26(-0.77%)
Jan 17, 2020	33.97	34.06	33.40	33.61	2,813,000	-0.38(-1.12%)
Jan 16, 2020	34.40	34.55	33.91	33.99	4,690,883	-0.30(-0.87%)
Jan 15, 2020	34.41	34.56	33.93	34.29	4,250,291	-0.19(-0.55%)
Jan 14, 2020	33.92	34.51	33.81	34.48	3,952,214	+0.46(+1.35%)
Jan 13, 2020	34.22	34.23	33.77	34.02	2,279,990	-0.26(-0.76%)
Jan 10, 2020	34.10	34.50	33.83	34.28	4,484,800	+0.22(+0.65%)
Jan 09, 2020	33.85	34.06	33.26	34.06	4,081,475	+0.15(+0.44%)
Jan 08, 2020	34.01	34.23	33.62	33.91	4,553,198	-0.19(-0.56%)
Jan 07, 2020	33.60	34.11	33.52	34.10	6,023,291	+0.19(+0.56%)
Jan 06, 2020	32.93	33.92	32.93	33.91	4,266,857	+1.09(+3.32%)
Jan 03, 2020	33.09	33.56	32.74	32.82	4,460,500	+0.04(+0.12%)
Jan 02, 2020	32.93	33.14	32.56	32.78	2,381,313	-0.02(-0.06%)
Dec 31, 2019	32.59	32.92	32.51	32.80	2,016,400	+0.14(+0.43%)
Dec 30, 2019	32.68	32.91	32.59	32.66	2,548,012	+0.03(+0.09%)
Dec 27, 2019	32.83	32.94	32.59	32.63	1,801,300	-0.27(-0.82%)
Dec 26, 2019	32.54	32.97	32.48	32.90	2,085,761	+0.51(+1.57%)
Dec 24, 2019	32.46	32.60	32.28	32.39	782,700	-0.08(-0.25%)
Dec 23, 2019	32.20	32.53	32.12	32.47	1,593,123	+0.27(+0.84%)
Dec 20, 2019	32.47	32.77	32.17	32.20	3,487,500	-0.41(-1.26%)
Dec 19, 2019	32.20	32.71	32.14	32.61	4,456,084	+0.33(+1.02%)
Dec 18, 2019	32.31	32.51	32.10	32.28	4,422,412	-0.01(-0.03%)
Dec 17, 2019	32.27	32.51	32.14	32.29	2,523,854	+0.15(+0.47%)
Dec 16, 2019	31.85	32.21	31.80	32.14	3,415,354	+0.37(+1.16%)
Dec 13, 2019	31.97	32.13	31.70	31.77	2,732,200	-0.18(-0.56%)
Dec 12, 2019	31.77	32.28	31.57	31.95	2,231,756	+0.24(+0.76%)
Dec 11, 2019	31.87	31.96	31.57	31.71	1,658,249	-0.11(-0.35%)
Dec 10, 2019	31.72	31.98	31.53	31.82	2,041,915	+0.05(+0.16%)
Dec 09, 2019	31.84	32.09	31.67	31.77	1,557,596	-0.14(-0.44%)
Dec 06, 2019	31.05	31.99	31.02	31.91	2,759,300	+0.95(+3.07%)
Dec 05, 2019	31.46	31.50	30.93	30.96	2,735,250	-0.36(-1.15%)
Dec 04, 2019	31.07	31.52	30.81	31.32	2,813,430	+0.66(+2.15%)
Dec 03, 2019	30.85	31.06	30.59	30.66	3,184,265	-0.49(-1.57%)

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.