Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.38 23.63 23.31 23.50 6,543,907 -0.32(-1.32%)
Feb 27, 2017 23.61 23.84 23.36 23.81 7,085,315 +0.19(+0.79%)
Feb 24, 2017 24.27 24.32 23.56 23.63 8,705,770 -0.88(-3.58%)
Feb 23, 2017 24.35 24.57 24.27 24.50 7,840,503 +0.39(+1.62%)
Feb 22, 2017 24.11 24.27 24.05 24.11 6,434,994 -0.22(-0.92%)
Feb 21, 2017 24.19 24.38 24.09 24.34 4,942,837 +0.21(+0.87%)
Feb 17, 2017 24.13 24.13 24.13 0 -0.23(-0.95%)
Feb 16, 2017 24.45 24.54 24.27 24.36 5,682,378 +0.02(+0.09%)
Feb 15, 2017 23.90 24.38 23.88 24.34 4,765,999 +0.33(+1.37%)
Feb 14, 2017 23.99 24.11 23.81 24.01 4,386,851 +0.08(+0.34%)
Feb 13, 2017 23.81 23.93 23.67 23.93 2,877,614 +0.14(+0.60%)
Feb 10, 2017 23.93 24.10 23.71 23.78 4,633,622 +0.11(+0.48%)
Feb 09, 2017 23.04 24.25 23.60 23.67 9,232,564 +0.63(+2.73%)
Feb 08, 2017 23.06 23.10 22.63 23.04 5,112,497 -0.11(-0.49%)
Feb 07, 2017 22.98 23.19 22.85 23.15 4,614,624 -0.05(-0.19%)
Feb 06, 2017 23.43 23.43 23.02 23.20 3,605,487 -0.25(-1.09%)
Feb 03, 2017 23.42 23.69 23.36 23.45 4,090,210 +0.08(+0.35%)
Feb 02, 2017 23.36 23.49 23.22 23.37 3,796,320 +0.09(+0.39%)
Feb 01, 2017 23.27 23.45 23.12 23.28 4,079,599 +0.00(+0.00%)
Jan 31, 2017 23.39 23.41 23.03 23.28 4,429,178 +0.03(+0.13%)
Jan 30, 2017 23.55 23.57 23.08 23.25 6,679,132 -0.36(-1.52%)
Jan 27, 2017 23.79 23.88 23.58 23.61 4,605,454 -0.29(-1.22%)
Jan 26, 2017 24.32 24.35 23.82 23.90 6,210,029 -0.33(-1.36%)
Jan 25, 2017 24.50 24.50 24.08 24.23 5,454,839 +0.03(+0.12%)
Jan 24, 2017 23.94 24.32 23.67 24.20 12,270,720 +0.74(+3.16%)
Jan 23, 2017 23.63 23.71 23.30 23.46 3,758,578 -0.34(-1.42%)
Jan 20, 2017 23.93 24.05 23.75 23.80 3,029,469 +0.06(+0.25%)
Jan 19, 2017 24.04 24.08 23.74 23.74 3,677,010 -0.26(-1.09%)
Jan 18, 2017 24.37 24.47 23.93 24.00 4,212,295 -0.55(-2.23%)
Jan 17, 2017 24.62 24.92 24.51 24.55 3,725,097 +0.21(+0.86%)
Jan 13, 2017 24.34 24.34 24.34 0 -0.10(-0.40%)
Jan 12, 2017 24.82 24.84 24.21 24.44 3,540,020 -0.13(-0.52%)
Jan 11, 2017 24.45 24.59 24.19 24.56 4,178,180 +0.17(+0.71%)
Jan 10, 2017 24.65 24.75 24.38 24.39 3,851,392 -0.27(-1.09%)
Jan 09, 2017 24.71 24.81 24.50 24.66 3,277,608 -0.34(-1.38%)
Jan 06, 2017 25.04 25.10 24.85 25.01 2,462,142 +0.02(+0.09%)
Jan 05, 2017 24.83 25.10 24.76 24.98 2,540,871 +0.18(+0.73%)
Jan 04, 2017 24.88 25.02 24.75 24.80 2,372,787 +0.12(+0.49%)
Jan 03, 2017 24.74 25.09 24.47 24.68 3,789,443 +0.16(+0.67%)
Dec 30, 2016 24.52 24.52 24.52 0 -0.06(-0.24%)
Dec 29, 2016 24.40 24.69 24.38 24.58 2,431,414 +0.20(+0.80%)
Dec 28, 2016 24.55 24.68 24.32 24.38 1,917,229 -0.29(-1.19%)
Dec 27, 2016 24.59 24.78 24.50 24.68 1,739,381 +0.09(+0.37%)
Dec 23, 2016 24.59 24.59 24.59 0 -0.11(-0.43%)
Dec 22, 2016 24.66 24.80 24.55 24.69 2,179,103 +0.08(+0.34%)
Dec 21, 2016 24.68 24.73 24.56 24.61 3,166,091 -0.06(-0.24%)
Dec 20, 2016 24.59 24.75 24.53 24.67 3,339,849 +0.16(+0.64%)
Dec 19, 2016 24.55 24.63 24.42 24.51 1,664,690 -0.11(-0.43%)
Dec 16, 2016 24.74 24.83 24.47 24.62 2,928,448 +0.02(+0.06%)
Dec 15, 2016 24.07 24.65 24.07 24.60 2,605,331 +0.30(+1.23%)
Dec 14, 2016 25.05 25.09 24.30 24.30 5,702,907 -0.68(-2.73%)
Dec 13, 2016 24.67 25.13 24.53 24.98 4,773,495 +0.56(+2.30%)
Dec 12, 2016 25.13 25.34 24.39 24.42 6,616,645 -0.04(-0.18%)
Dec 09, 2016 24.53 24.60 24.39 24.47 2,743,694 +0.11(+0.43%)
Dec 08, 2016 24.53 24.65 24.12 24.36 3,747,170 -0.02(-0.06%)
Dec 07, 2016 24.14 24.43 24.14 24.38 3,164,771 +0.11(+0.46%)
Dec 06, 2016 24.11 24.41 24.01 24.26 3,943,526 -0.08(-0.34%)
Dec 05, 2016 24.38 24.51 24.12 24.35 3,686,084 +0.17(+0.71%)
Dec 02, 2016 24.18 24.34 23.86 24.17 3,538,621 -0.05(-0.22%)
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.