Suncor Energy Inc (NY: SU )

36.73 +0.25 (+0.67%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.84 21.93 21.66 21.78 4,602,200 -0.25(-1.14%)
May 30, 2017 21.84 22.06 21.82 22.03 2,918,101 +0.03(+0.13%)
May 26, 2017 21.82 22.07 21.72 22.00 2,432,838 +0.24(+1.09%)
May 25, 2017 22.07 22.34 21.69 21.77 4,189,257 -0.38(-1.73%)
May 24, 2017 22.18 22.39 22.01 22.15 2,240,773 +0.00(+0.00%)
May 23, 2017 22.23 22.35 22.03 22.15 4,642,638 -0.18(-0.81%)
May 22, 2017 22.39 22.46 22.23 22.33 2,012,999 +0.04(+0.19%)
May 19, 2017 22.07 22.33 21.96 22.29 3,153,977 +0.43(+1.97%)
May 18, 2017 21.80 22.13 21.59 21.86 3,522,637 +0.03(+0.13%)
May 17, 2017 22.15 22.22 21.82 21.83 3,356,622 -0.42(-1.88%)
May 16, 2017 22.45 22.60 22.23 22.25 2,834,248 -0.10(-0.44%)
May 15, 2017 22.42 22.52 22.28 22.35 3,589,315 +0.31(+1.39%)
May 12, 2017 21.99 22.11 21.85 22.04 3,135,206 +0.08(+0.35%)
May 11, 2017 22.21 22.25 21.91 21.96 3,400,674 -0.25(-1.13%)
May 10, 2017 22.03 22.28 21.81 22.21 4,134,340 +0.36(+1.66%)
May 09, 2017 21.90 21.93 21.66 21.85 6,585,447 -0.10(-0.48%)
May 08, 2017 21.73 22.01 21.68 21.96 3,352,962 +0.25(+1.15%)
May 05, 2017 21.14 21.73 21.05 21.71 5,164,511 +0.60(+2.83%)
May 04, 2017 21.50 21.50 20.79 21.11 7,140,555 -0.54(-2.51%)
May 03, 2017 21.82 21.87 21.64 21.65 4,120,610 -0.23(-1.05%)
May 02, 2017 21.78 22.08 21.77 21.88 4,761,767 +0.06(+0.29%)
May 01, 2017 21.78 21.89 21.63 21.82 3,719,842 +0.00(+0.00%)
Apr 28, 2017 21.53 21.88 21.27 21.82 5,360,282 +0.47(+2.22%)
Apr 27, 2017 21.49 21.84 20.72 21.34 7,567,592 +0.04(+0.20%)
Apr 26, 2017 21.53 21.79 21.27 21.30 4,167,463 -0.37(-1.70%)
Apr 25, 2017 21.23 21.68 21.21 21.67 3,953,623 +0.32(+1.50%)
Apr 24, 2017 21.26 21.42 21.12 21.35 4,007,126 +0.26(+1.25%)
Apr 21, 2017 20.91 21.09 20.75 21.09 3,972,188 +0.11(+0.53%)
Apr 20, 2017 20.99 21.19 20.96 20.98 2,480,639 -0.03(-0.17%)
Apr 19, 2017 21.30 21.43 20.97 21.01 4,118,507 -0.31(-1.47%)
Apr 18, 2017 21.32 21.51 21.09 21.32 4,485,766 -0.24(-1.13%)
Apr 17, 2017 21.39 21.62 21.33 21.57 3,681,448 +0.33(+1.54%)
Apr 13, 2017 21.68 21.72 21.20 21.24 2,280,866 -0.44(-2.02%)
Apr 12, 2017 21.62 21.79 21.54 21.68 2,413,919 +0.03(+0.16%)
Apr 11, 2017 21.81 21.83 21.48 21.64 2,730,608 -0.17(-0.80%)
Apr 10, 2017 21.62 21.89 21.50 21.82 2,313,323 +0.26(+1.23%)
Apr 07, 2017 21.65 21.75 21.50 21.55 2,096,957 -0.06(-0.29%)
Apr 06, 2017 21.59 21.71 21.48 21.62 2,900,431 +0.13(+0.62%)
Apr 05, 2017 21.62 21.82 21.47 21.48 5,313,025 +0.19(+0.88%)
Apr 04, 2017 21.05 21.32 20.94 21.30 3,740,193 +0.15(+0.72%)
Apr 03, 2017 21.37 21.44 20.91 21.14 6,190,035 -0.25(-1.17%)
Mar 31, 2017 21.55 21.63 21.30 21.39 4,942,635 -0.10(-0.45%)
Mar 30, 2017 22.05 22.10 21.41 21.49 8,418,414 -0.45(-2.06%)
Mar 29, 2017 21.48 22.03 21.46 21.94 6,946,890 +0.41(+1.91%)
Mar 28, 2017 21.16 21.60 21.11 21.53 3,851,796 +0.49(+2.31%)
Mar 27, 2017 20.94 21.13 20.92 21.04 3,982,944 -0.19(-0.88%)
Mar 24, 2017 21.33 21.41 21.19 21.23 3,830,965 -0.05(-0.23%)
Mar 23, 2017 21.16 21.45 21.08 21.28 2,983,655 +0.05(+0.23%)
Mar 22, 2017 20.99 21.46 20.86 21.23 3,881,346 +0.10(+0.49%)
Mar 21, 2017 21.54 21.67 21.04 21.13 5,601,903 -0.27(-1.27%)
Mar 20, 2017 21.39 21.54 21.30 21.40 5,394,042 -0.08(-0.39%)
Mar 17, 2017 21.41 21.62 21.41 21.48 7,567,460 +0.10(+0.49%)
Mar 16, 2017 21.23 21.48 21.20 21.38 4,766,680 +0.08(+0.36%)
Mar 15, 2017 20.77 21.36 20.54 21.30 9,999,970 +0.63(+3.03%)
Mar 14, 2017 20.63 20.74 20.45 20.68 5,474,899 -0.25(-1.20%)
Mar 13, 2017 20.87 20.98 20.84 20.93 6,541,267 +0.01(+0.07%)
Mar 10, 2017 21.11 21.12 20.78 20.91 4,405,457 +0.02(+0.10%)
Mar 09, 2017 20.84 20.98 20.56 20.89 7,704,203 +0.02(+0.10%)
Mar 08, 2017 21.63 21.77 20.82 20.87 6,499,280 -0.97(-4.43%)
Mar 07, 2017 21.91 21.93 21.74 21.84 2,642,812 -0.06(-0.25%)
Mar 06, 2017 21.67 21.91 21.50 21.89 3,453,363 +0.19(+0.90%)
Mar 03, 2017 21.58 21.73 21.43 21.70 4,267,297 +0.18(+0.84%)
Mar 02, 2017 21.56 21.72 21.46 21.52 5,359,243 -0.22(-1.02%)
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.