Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.63 27.02 26.54 26.90 4,535,528 +0.41(+1.55%)
Nov 29, 2017 26.61 26.83 26.39 26.49 3,885,361 -0.17(-0.63%)
Nov 28, 2017 26.83 26.94 26.64 26.66 3,580,442 -0.08(-0.29%)
Nov 27, 2017 27.14 27.17 26.71 26.74 4,428,266 -0.41(-1.53%)
Nov 24, 2017 27.26 27.31 27.12 27.15 2,403,302 -0.06(-0.23%)
Nov 22, 2017 27.38 27.38 27.00 27.21 4,133,972 +0.15(+0.57%)
Nov 21, 2017 26.87 27.11 26.77 27.06 3,792,413 +0.22(+0.80%)
Nov 20, 2017 27.14 27.16 26.76 26.84 3,950,904 -0.35(-1.30%)
Nov 17, 2017 27.18 27.27 26.96 27.20 3,816,182 +0.09(+0.34%)
Nov 16, 2017 27.10 27.24 26.68 27.11 5,905,941 -0.22(-0.82%)
Nov 15, 2017 27.17 27.50 26.90 27.33 4,585,865 -0.15(-0.56%)
Nov 14, 2017 27.83 27.84 27.40 27.48 3,644,030 -0.41(-1.46%)
Nov 13, 2017 27.82 28.20 27.64 27.89 4,896,112 -0.09(-0.33%)
Nov 10, 2017 27.82 28.03 27.64 27.98 4,278,554 +0.22(+0.80%)
Nov 09, 2017 27.54 27.85 27.46 27.76 3,809,685 +0.05(+0.17%)
Nov 08, 2017 27.75 27.91 27.62 27.71 3,746,835 +0.02(+0.06%)
Nov 07, 2017 27.34 27.74 27.28 27.70 4,936,993 +0.28(+1.04%)
Nov 06, 2017 27.11 27.45 27.06 27.41 6,952,930 +0.35(+1.28%)
Nov 03, 2017 26.85 27.31 26.81 27.07 5,012,675 +0.28(+1.06%)
Nov 02, 2017 26.47 26.78 26.47 26.78 4,356,580 +0.35(+1.31%)
Nov 01, 2017 26.21 26.51 26.13 26.44 3,906,301 +0.35(+1.33%)
Oct 31, 2017 25.96 26.23 25.88 26.09 6,586,317 +0.08(+0.30%)
Oct 30, 2017 25.95 26.09 25.88 26.01 4,352,877 +0.08(+0.30%)
Oct 27, 2017 25.76 25.94 25.64 25.94 6,433,233 +0.15(+0.60%)
Oct 26, 2017 25.64 26.01 25.54 25.78 9,199,715 +0.48(+1.88%)
Oct 25, 2017 25.42 25.53 25.22 25.31 4,811,326 -0.15(-0.57%)
Oct 24, 2017 25.62 25.63 25.40 25.45 5,532,512 -0.05(-0.18%)
Oct 23, 2017 25.58 25.67 25.50 25.50 2,797,535 -0.11(-0.42%)
Oct 20, 2017 25.84 25.88 25.61 25.61 3,829,255 -0.22(-0.83%)
Oct 19, 2017 25.84 26.00 25.80 25.82 4,143,652 -0.12(-0.44%)
Oct 18, 2017 26.00 26.02 25.85 25.94 2,962,276 +0.02(+0.06%)
Oct 17, 2017 25.84 25.95 25.74 25.92 5,628,960 +0.08(+0.33%)
Oct 16, 2017 26.15 26.30 25.78 25.84 5,786,222 -0.08(-0.30%)
Oct 13, 2017 26.12 26.12 25.83 25.91 4,448,495 -0.02(-0.09%)
Oct 12, 2017 26.36 26.38 25.91 25.94 4,539,927 -0.58(-2.20%)
Oct 11, 2017 26.59 26.71 26.50 26.52 3,837,659 -0.03(-0.12%)
Oct 10, 2017 26.82 26.89 26.55 26.55 2,606,111 -0.01(-0.03%)
Oct 09, 2017 26.74 26.80 26.53 26.56 1,596,513 -0.08(-0.29%)
Oct 06, 2017 26.61 26.81 26.55 26.64 1,992,153 -0.25(-0.94%)
Oct 05, 2017 26.81 27.03 26.74 26.89 1,860,182 -0.04(-0.14%)
Oct 04, 2017 26.79 26.94 26.74 26.93 2,253,805 +0.18(+0.66%)
Oct 03, 2017 26.58 26.85 26.55 26.75 3,056,932 +0.14(+0.52%)
Oct 02, 2017 26.66 26.78 26.47 26.61 2,563,599 -0.30(-1.11%)
Sep 29, 2017 26.73 27.01 26.64 26.91 4,129,192 +0.17(+0.63%)
Sep 28, 2017 26.62 26.84 26.57 26.74 2,485,500 +0.06(+0.23%)
Sep 27, 2017 26.73 26.68 2,458,628 +0.15(+0.58%)
Sep 26, 2017 26.58 26.64 26.37 26.53 3,486,869 -0.10(-0.38%)
Sep 25, 2017 26.31 26.71 26.27 26.63 5,142,104 +0.41(+1.58%)
Sep 22, 2017 26.33 26.39 26.05 26.21 2,536,449 -0.07(-0.26%)
Sep 21, 2017 26.18 26.35 26.10 26.28 2,245,602 +0.05(+0.18%)
Sep 20, 2017 26.10 26.39 26.09 26.24 3,492,476 +0.15(+0.59%)
Sep 19, 2017 26.16 26.23 26.03 26.08 2,957,987 -0.02(-0.06%)
Sep 18, 2017 26.15 26.40 25.91 26.10 4,591,448 -0.12(-0.47%)
Sep 15, 2017 26.28 26.29 26.01 26.22 4,331,685 -0.02(-0.06%)
Sep 14, 2017 25.90 26.25 25.85 26.24 4,731,476 +0.40(+1.55%)
Sep 13, 2017 25.74 25.90 25.68 25.84 3,272,500 +0.19(+0.75%)
Sep 12, 2017 25.42 25.72 25.32 25.65 3,264,894 +0.23(+0.91%)
Sep 11, 2017 25.12 25.45 25.03 25.42 4,474,345 +0.28(+1.13%)
Sep 08, 2017 25.24 25.29 25.00 25.13 3,364,266 -0.14(-0.55%)
Sep 07, 2017 25.05 25.29 24.93 25.27 2,801,238 +0.27(+1.08%)
Sep 06, 2017 24.56 25.05 24.47 25.00 5,505,295 +0.55(+2.23%)
Sep 05, 2017 24.67 24.70 24.13 24.46 6,146,225 -0.06(-0.25%)
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.