Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.39 22.39 21.80 21.97 7,436,578 -0.33(-1.48%)
Jul 30, 2019 22.20 22.47 21.88 22.30 5,211,784 +0.01(+0.03%)
Jul 29, 2019 22.78 22.83 22.22 22.29 4,989,157 -0.40(-1.75%)
Jul 26, 2019 22.78 22.97 22.56 22.69 4,676,157 +0.02(+0.07%)
Jul 25, 2019 23.74 23.80 22.49 22.68 5,387,728 -0.67(-2.89%)
Jul 24, 2019 23.68 23.76 23.33 23.35 3,387,206 -0.38(-1.58%)
Jul 23, 2019 23.90 23.99 23.72 23.72 2,718,521 -0.13(-0.55%)
Jul 22, 2019 23.88 23.92 23.73 23.86 2,873,297 +0.01(+0.03%)
Jul 19, 2019 23.89 23.95 23.76 23.85 2,782,260 -0.03(-0.13%)
Jul 18, 2019 23.89 23.96 23.76 23.88 3,876,618 -0.16(-0.67%)
Jul 17, 2019 24.12 24.24 23.92 24.04 2,931,192 -0.12(-0.51%)
Jul 16, 2019 24.57 24.62 24.00 24.16 3,917,925 -0.47(-1.93%)
Jul 15, 2019 24.83 24.94 24.60 24.64 2,159,496 -0.08(-0.31%)
Jul 12, 2019 24.85 24.88 24.70 24.71 2,310,060 -0.14(-0.55%)
Jul 11, 2019 24.88 24.97 24.70 24.85 2,532,619 +0.03(+0.12%)
Jul 10, 2019 24.81 25.02 24.61 24.82 5,468,948 +0.24(+0.97%)
Jul 09, 2019 23.99 24.58 23.91 24.58 3,845,153 +0.57(+2.36%)
Jul 08, 2019 23.98 24.15 23.95 24.02 3,506,485 -0.06(-0.25%)
Jul 05, 2019 24.21 24.26 23.94 24.08 2,755,352 +0.12(+0.51%)
Jul 03, 2019 23.90 24.05 23.71 23.95 2,220,322 +0.09(+0.39%)
Jul 02, 2019 24.02 24.12 23.71 23.86 4,488,415 -0.33(-1.36%)
Jul 01, 2019 24.22 24.32 24.03 24.19 3,109,193 +0.34(+1.41%)
Jun 28, 2019 23.95 24.03 23.73 23.86 3,615,501 +0.05(+0.23%)
Jun 27, 2019 24.20 24.24 23.73 23.80 3,912,133 -0.37(-1.52%)
Jun 26, 2019 24.31 24.45 24.15 24.17 5,258,149 +0.05(+0.19%)
Jun 25, 2019 24.41 24.49 24.12 24.12 4,142,827 -0.26(-1.07%)
Jun 24, 2019 24.26 24.49 24.03 24.38 4,071,266 +0.19(+0.79%)
Jun 21, 2019 24.41 24.46 24.05 24.19 4,475,520 -0.17(-0.69%)
Jun 20, 2019 24.52 24.57 24.28 24.36 3,652,775 +0.33(+1.37%)
Jun 19, 2019 23.89 24.12 23.72 24.03 3,535,148 +0.18(+0.74%)
Jun 18, 2019 23.93 24.05 23.75 23.86 4,534,440 +0.06(+0.26%)
Jun 17, 2019 23.72 24.03 23.65 23.79 4,403,490 +0.06(+0.26%)
Jun 14, 2019 23.64 23.92 23.52 23.73 2,681,289 +0.02(+0.10%)
Jun 13, 2019 23.74 23.81 23.62 23.71 2,549,389 +0.16(+0.68%)
Jun 12, 2019 23.20 23.57 23.07 23.55 3,858,633 +0.11(+0.49%)
Jun 11, 2019 23.39 23.64 23.32 23.43 2,465,498 +0.15(+0.66%)
Jun 10, 2019 23.36 23.46 23.20 23.28 2,786,917 -0.05(-0.23%)
Jun 07, 2019 23.32 23.59 23.29 23.33 3,575,400 +0.08(+0.33%)
Jun 06, 2019 23.04 23.33 22.91 23.26 3,857,881 +0.31(+1.33%)
Jun 05, 2019 23.28 23.31 22.91 22.95 4,594,126 -0.20(-0.86%)
Jun 04, 2019 23.24 23.35 22.96 23.15 5,244,668 +0.00(+0.00%)
Jun 03, 2019 23.56 23.63 23.08 23.15 7,727,992 -0.11(-0.46%)
May 31, 2019 23.18 23.39 22.89 23.26 4,705,711 -0.19(-0.81%)
May 30, 2019 23.58 23.72 23.32 23.45 6,179,040 -0.17(-0.74%)
May 29, 2019 23.24 23.75 23.13 23.62 2,874,330 +0.01(+0.03%)
May 28, 2019 23.89 24.07 23.61 23.61 6,733,359 +0.14(+0.58%)
May 24, 2019 23.34 23.61 23.22 23.48 4,017,215 +0.29(+1.27%)
May 23, 2019 23.64 23.67 22.85 23.18 4,812,769 -0.94(-3.88%)
May 22, 2019 24.67 24.69 24.11 24.12 2,498,202 -0.63(-2.56%)
May 21, 2019 24.47 24.78 24.39 24.75 2,983,040 +0.35(+1.42%)
May 20, 2019 24.35 24.53 24.31 24.41 1,930,581 +0.11(+0.43%)
May 17, 2019 24.44 24.61 24.25 24.30 2,378,811 -0.23(-0.92%)
May 16, 2019 24.38 24.71 24.38 24.53 2,421,141 +0.29(+1.18%)
May 15, 2019 23.87 24.33 23.84 24.24 1,888,850 +0.15(+0.63%)
May 14, 2019 23.87 24.24 23.79 24.09 2,408,915 +0.36(+1.53%)
May 13, 2019 23.94 24.09 23.67 23.73 5,442,535 -0.37(-1.54%)
May 10, 2019 24.32 24.43 23.97 24.10 5,294,223 -0.32(-1.33%)
May 09, 2019 24.40 24.55 23.95 24.42 2,944,704 -0.17(-0.68%)
May 08, 2019 24.08 24.76 23.96 24.59 3,455,767 +0.52(+2.17%)
May 07, 2019 23.92 24.11 23.70 24.07 4,045,674 -0.16(-0.65%)
May 06, 2019 24.01 24.28 23.85 24.22 2,635,545 -0.23(-0.96%)
May 03, 2019 24.14 24.55 24.04 24.46 2,641,946 +0.55(+2.31%)
May 02, 2019 24.62 24.79 23.88 23.91 3,772,587 -0.66(-2.67%)
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.