Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.13 14.27 13.67 14.20 12,696,148 -0.08(-0.59%)
Jun 29, 2020 13.88 14.37 13.63 14.29 12,422,148 +0.56(+4.05%)
Jun 26, 2020 13.97 14.04 13.52 13.73 8,215,398 -0.36(-2.57%)
Jun 25, 2020 13.90 14.42 13.81 14.09 7,586,203 +0.02(+0.12%)
Jun 24, 2020 14.57 14.57 14.06 14.08 5,210,267 -0.73(-4.95%)
Jun 23, 2020 14.76 14.92 14.62 14.81 5,065,514 +0.22(+1.50%)
Jun 22, 2020 14.33 14.64 14.09 14.59 3,620,614 +0.23(+1.58%)
Jun 19, 2020 15.16 15.16 14.28 14.36 8,392,386 -0.34(-2.29%)
Jun 18, 2020 14.89 15.18 14.69 14.70 4,696,190 -0.22(-1.47%)
Jun 17, 2020 15.66 15.71 14.90 14.92 4,348,266 -0.72(-4.58%)
Jun 16, 2020 15.96 16.16 15.48 15.64 5,122,928 +0.29(+1.87%)
Jun 15, 2020 14.78 15.50 14.63 15.35 4,629,950 -0.08(-0.55%)
Jun 12, 2020 15.55 15.80 15.20 15.43 3,884,476 +0.46(+3.09%)
Jun 11, 2020 15.55 16.25 14.84 14.97 7,840,892 -1.68(-10.12%)
Jun 10, 2020 17.17 17.17 16.55 16.65 5,654,315 -0.47(-2.75%)
Jun 09, 2020 17.36 17.56 17.04 17.13 5,054,029 -0.80(-4.46%)
Jun 08, 2020 18.42 18.49 17.49 17.93 7,956,393 +0.05(+0.28%)
Jun 05, 2020 17.49 17.93 17.14 17.88 9,816,599 +1.68(+10.35%)
Jun 04, 2020 15.72 16.24 15.53 16.20 10,548,149 +0.34(+2.12%)
Jun 03, 2020 15.55 15.99 15.52 15.86 6,265,156 +0.59(+3.89%)
Jun 02, 2020 14.91 15.28 14.84 15.27 5,895,631 +0.58(+3.98%)
Jun 01, 2020 14.23 14.76 14.10 14.68 5,559,979 +0.38(+2.69%)
May 29, 2020 14.45 14.54 14.08 14.30 6,470,948 -0.26(-1.78%)
May 28, 2020 14.60 14.84 14.41 14.56 5,174,070 -0.09(-0.63%)
May 27, 2020 14.87 14.94 14.21 14.65 5,006,559 -0.08(-0.57%)
May 26, 2020 14.99 15.04 14.65 14.73 5,499,030 +0.45(+3.16%)
May 22, 2020 14.43 14.48 14.08 14.28 4,620,327 -0.36(-2.45%)
May 21, 2020 15.41 15.45 14.56 14.64 5,831,943 -0.68(-4.47%)
May 20, 2020 14.75 15.42 14.67 15.33 8,293,744 +0.96(+6.69%)
May 19, 2020 14.50 14.79 14.25 14.37 8,619,781 -0.03(-0.17%)
May 18, 2020 14.40 14.86 14.20 14.39 6,514,223 +0.90(+6.69%)
May 15, 2020 13.24 13.76 13.09 13.49 6,488,307 +0.29(+2.22%)
May 14, 2020 13.02 13.41 12.46 13.20 6,722,695 -0.04(-0.32%)
May 13, 2020 14.09 14.12 13.12 13.24 6,383,282 -0.83(-5.88%)
May 12, 2020 14.38 14.57 14.06 14.07 6,704,155 -0.11(-0.77%)
May 11, 2020 14.14 14.39 13.95 14.17 5,928,545 -0.11(-0.76%)
May 08, 2020 14.16 14.44 14.02 14.28 6,405,462 +0.48(+3.45%)
May 07, 2020 13.66 13.91 13.50 13.81 9,416,419 +0.49(+3.70%)
May 06, 2020 13.39 14.19 13.29 13.31 9,698,407 -0.53(-3.80%)
May 05, 2020 14.83 14.94 13.82 13.84 13,744,291 -0.22(-1.55%)
May 04, 2020 13.65 14.48 13.57 14.06 21,749,426 -0.28(-1.98%)
May 01, 2020 14.49 14.73 13.95 14.34 8,173,357 -0.57(-3.81%)
Apr 30, 2020 15.88 16.01 14.77 14.91 10,919,791 -0.98(-6.15%)
Apr 29, 2020 14.51 16.00 14.45 15.89 12,705,689 +1.96(+14.10%)
Apr 28, 2020 13.36 14.02 13.28 13.92 7,261,689 +0.72(+5.44%)
Apr 27, 2020 12.99 13.31 12.60 13.21 7,920,383 +0.18(+1.35%)
Apr 24, 2020 13.32 13.43 12.93 13.03 7,288,870 -0.08(-0.57%)
Apr 23, 2020 13.41 13.71 13.08 13.11 9,691,829 +0.14(+1.10%)
Apr 22, 2020 12.75 13.02 12.51 12.96 9,996,184 +0.79(+6.52%)
Apr 21, 2020 11.92 12.35 11.69 12.17 12,702,149 -0.15(-1.22%)
Apr 20, 2020 11.79 12.96 11.68 12.32 11,986,401 -0.40(-3.15%)
Apr 17, 2020 12.11 12.84 11.99 12.72 8,909,032 +0.77(+6.43%)
Apr 16, 2020 12.52 12.71 11.94 11.95 9,367,801 -0.73(-5.73%)
Apr 15, 2020 13.16 13.16 12.43 12.68 7,777,062 -0.89(-6.58%)
Apr 14, 2020 13.45 14.01 13.37 13.57 9,624,216 -0.09(-0.67%)
Apr 13, 2020 14.14 14.18 13.44 13.67 8,992,402 +0.06(+0.43%)
Apr 09, 2020 14.31 14.68 13.18 13.61 16,103,444 -0.31(-2.22%)
Apr 08, 2020 13.82 14.28 13.56 13.92 10,031,662 +0.14(+1.03%)
Apr 07, 2020 14.83 15.17 13.70 13.77 16,126,922 -0.38(-2.71%)
Apr 06, 2020 13.78 14.27 13.13 14.16 10,789,910 +0.59(+4.37%)
Apr 03, 2020 14.85 14.98 12.99 13.57 12,040,171 -0.51(-3.62%)
Apr 02, 2020 14.23 16.00 13.09 14.07 30,242,328 +1.04(+7.94%)
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.