Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.36	32.42	31.24	31.59	4,760,918	-3.18(-9.15%)
Nov 26, 2014	35.00	34.77	34.77	34.77	3,872,100	-0.47(-1.33%)
Nov 25, 2014	35.91	36.03	35.05	35.24	3,699,674	-0.48(-1.34%)
Nov 24, 2014	35.85	36.03	35.26	35.72	4,139,592	-0.37(-1.03%)
Nov 21, 2014	35.67	36.35	35.57	36.09	4,294,955	+0.99(+2.82%)
Nov 20, 2014	34.07	35.21	34.03	35.10	3,098,577	+1.00(+2.93%)
Nov 19, 2014	34.48	34.65	33.69	34.10	4,897,427	-0.59(-1.70%)
Nov 18, 2014	34.68	34.89	34.35	34.69	4,318,424	-0.05(-0.14%)
Nov 17, 2014	34.58	35.07	34.52	34.74	4,703,773	-0.31(-0.88%)
Nov 14, 2014	34.59	35.10	34.30	35.05	3,263,316	+0.59(+1.71%)
Nov 13, 2014	35.03	35.20	34.12	34.46	4,844,680	-0.72(-2.05%)
Nov 12, 2014	34.48	35.43	34.43	35.18	4,443,408	+0.50(+1.44%)
Nov 11, 2014	34.43	34.84	34.10	34.68	3,374,922	+0.27(+0.78%)
Nov 10, 2014	35.05	35.17	34.21	34.41	3,892,982	-0.16(-0.46%)
Nov 07, 2014	33.84	34.83	33.84	34.57	3,669,022	+0.95(+2.83%)
Nov 06, 2014	33.59	33.91	33.09	33.62	5,803,380	-0.23(-0.68%)
Nov 05, 2014	32.93	34.21	32.73	33.85	6,678,631	+1.21(+3.71%)
Nov 04, 2014	33.35	33.44	32.45	32.64	5,950,367	-1.35(-3.97%)
Nov 03, 2014	35.62	35.63	33.89	33.99	5,827,759	-1.55(-4.36%)
Oct 31, 2014	34.89	35.56	34.41	35.54	4,050,320	+0.69(+1.98%)
Oct 30, 2014	34.58	35.20	34.47	34.85	5,212,518	+0.14(+0.40%)
Oct 29, 2014	35.26	35.71	34.35	34.71	4,959,392	-0.17(-0.49%)
Oct 28, 2014	34.13	34.97	33.83	34.88	3,539,928	+0.93(+2.74%)
Oct 27, 2014	34.20	34.61	34.61	33.95	3,534,595	-0.66(-1.91%)
Oct 24, 2014	34.57	34.71	34.05	34.61	2,886,093	-0.05(-0.14%)
Oct 23, 2014	34.17	34.84	34.04	34.66	3,995,217	+0.95(+2.82%)
Oct 22, 2014	34.56	34.65	33.60	33.71	4,389,640	-0.91(-2.63%)
Oct 21, 2014	34.41	34.63	34.01	34.62	4,396,569	+0.85(+2.52%)
Oct 20, 2014	33.62	33.81	32.92	33.77	4,613,600	+0.32(+0.96%)
Oct 17, 2014	33.58	34.02	33.17	33.45	7,415,123	+0.47(+1.43%)
Oct 16, 2014	31.57	33.34	31.33	32.98	8,561,621	+0.71(+2.20%)
Oct 15, 2014	31.50	32.34	31.07	32.27	8,558,240	+0.32(+1.00%)
Oct 14, 2014	32.30	32.58	31.67	31.95	9,391,508	-0.34(-1.05%)
Oct 13, 2014	32.69	33.35	32.26	32.29	4,533,401	-0.42(-1.28%)
Oct 10, 2014	33.28	33.53	32.53	32.71	6,675,498	-0.85(-2.53%)
Oct 09, 2014	34.25	34.27	33.21	33.56	7,151,976	-0.92(-2.67%)
Oct 08, 2014	34.36	34.62	33.38	34.48	7,052,762	-0.03(-0.09%)
Oct 07, 2014	35.33	35.46	34.48	34.51	4,421,658	-1.02(-2.87%)
Oct 06, 2014	35.56	35.88	35.28	35.53	3,207,419	+0.12(+0.34%)
Oct 03, 2014	35.91	36.12	35.28	35.41	4,231,626	-0.46(-1.28%)
Oct 02, 2014	35.65	36.10	34.92	35.87	5,555,431	+0.04(+0.11%)
Oct 01, 2014	36.48	36.97	35.74	35.83	6,532,705	-0.32(-0.89%)
Sep 30, 2014	35.97	37.29	35.77	36.15	6,515,422	+0.03(+0.08%)
Sep 29, 2014	36.21	36.37	35.82	36.12	4,738,375	-0.37(-1.01%)
Sep 26, 2014	36.25	36.94	36.13	36.49	3,170,357	+0.19(+0.52%)
Sep 25, 2014	36.72	36.76	36.28	36.30	4,250,150	-0.66(-1.79%)
Sep 24, 2014	37.12	37.32	36.51	36.96	4,598,628	-0.30(-0.81%)
Sep 23, 2014	37.47	37.77	37.16	37.26	3,283,729	-0.24(-0.64%)
Sep 22, 2014	38.17	38.17	37.45	37.50	3,270,908	-0.95(-2.47%)
Sep 19, 2014	39.28	39.35	38.33	38.45	3,260,352	-0.86(-2.19%)
Sep 18, 2014	39.19	39.58	39.00	39.31	3,056,016	+0.20(+0.51%)
Sep 17, 2014	39.70	39.73	39.07	39.11	2,067,307	-0.50(-1.26%)
Sep 16, 2014	39.10	39.88	39.01	39.61	2,725,344	+0.68(+1.75%)
Sep 15, 2014	38.71	39.11	38.40	38.93	2,625,837	+0.22(+0.57%)
Sep 12, 2014	39.03	39.21	38.59	38.71	2,960,831	-0.48(-1.22%)
Sep 11, 2014	39.09	39.46	38.90	39.19	3,197,965	-0.29(-0.73%)
Sep 10, 2014	39.56	39.57	39.05	39.48	3,281,986	-0.29(-0.73%)
Sep 09, 2014	39.51	39.79	39.26	39.77	2,960,073	+0.07(+0.18%)
Sep 08, 2014	40.13	40.19	39.49	39.70	2,457,674	-0.84(-2.07%)
Sep 05, 2014	40.50	40.75	40.28	40.54	2,074,779	+0.02(+0.05%)
Sep 04, 2014	40.52	41.14	40.39	40.52	4,379,968	+0.00(+0.00%)
Sep 03, 2014	40.25	40.57	40.10	40.52	2,244,058	+0.57(+1.43%)

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.