Suncor Energy Inc (NY: SU )

37.81 +0.84 (+2.27%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.64 24.33 23.53 23.91 8,127,222 +1.38(+6.13%)
Nov 29, 2016 22.72 22.72 22.20 22.53 4,537,456 -0.53(-2.31%)
Nov 28, 2016 23.66 23.66 23.02 23.06 3,300,305 -0.34(-1.44%)
Nov 25, 2016 23.47 23.61 23.28 23.40 1,674,891 -0.26(-1.11%)
Nov 23, 2016 23.66 23.66 23.66 0 -0.13(-0.54%)
Nov 22, 2016 24.01 24.16 23.61 23.79 3,210,650 -0.11(-0.44%)
Nov 21, 2016 23.62 23.96 23.55 23.89 3,759,988 +0.68(+2.91%)
Nov 18, 2016 22.92 23.46 22.84 23.22 5,689,280 +0.30(+1.31%)
Nov 17, 2016 23.04 23.62 22.87 22.92 6,488,472 +0.02(+0.10%)
Nov 16, 2016 22.92 22.93 22.50 22.90 5,892,883 -0.17(-0.72%)
Nov 15, 2016 22.27 23.12 22.23 23.06 7,812,056 +1.06(+4.81%)
Nov 14, 2016 21.78 22.04 21.70 22.00 4,360,871 +0.11(+0.51%)
Nov 11, 2016 22.14 22.18 21.62 21.89 4,215,970 -0.41(-1.85%)
Nov 10, 2016 22.65 22.74 22.27 22.30 6,932,179 -0.57(-2.49%)
Nov 09, 2016 22.25 23.09 22.25 22.87 5,249,646 +0.23(+0.99%)
Nov 08, 2016 22.44 22.90 22.29 22.65 4,569,284 +0.14(+0.60%)
Nov 07, 2016 22.27 22.65 22.18 22.51 4,054,570 +0.62(+2.81%)
Nov 04, 2016 22.03 22.26 21.80 21.90 4,578,728 -0.28(-1.25%)
Nov 03, 2016 22.37 22.47 22.08 22.18 3,331,664 -0.10(-0.44%)
Nov 02, 2016 22.40 22.64 22.15 22.27 4,980,624 -0.23(-1.00%)
Nov 01, 2016 22.48 22.69 22.27 22.50 5,080,538 -0.03(-0.13%)
Oct 31, 2016 23.00 23.02 22.47 22.53 4,604,965 -0.62(-2.66%)
Oct 28, 2016 23.33 23.53 23.01 23.14 7,988,159 -0.23(-0.99%)
Oct 27, 2016 22.66 23.65 22.66 23.38 10,213,469 +1.25(+5.63%)
Oct 26, 2016 21.76 22.15 21.64 22.13 7,186,334 +0.22(+0.99%)
Oct 25, 2016 22.06 22.36 21.91 21.91 5,365,620 -0.15(-0.68%)
Oct 24, 2016 22.09 22.15 21.85 22.06 5,394,050 -0.02(-0.07%)
Oct 21, 2016 21.91 22.21 21.73 22.08 5,135,193 +0.05(+0.24%)
Oct 20, 2016 21.78 22.22 21.69 22.03 3,602,518 +0.03(+0.14%)
Oct 19, 2016 21.80 22.34 21.79 22.00 4,950,920 +0.29(+1.31%)
Oct 18, 2016 21.66 21.76 21.52 21.71 3,485,698 +0.23(+1.08%)
Oct 17, 2016 21.32 21.52 21.25 21.48 3,326,622 +0.14(+0.67%)
Oct 14, 2016 21.55 21.71 21.34 21.34 5,037,395 -0.03(-0.14%)
Oct 13, 2016 20.89 21.48 20.77 21.37 4,042,003 +0.30(+1.42%)
Oct 12, 2016 21.13 21.13 20.89 21.07 2,123,413 -0.14(-0.64%)
Oct 11, 2016 21.16 21.25 21.09 21.20 4,708,749 -0.11(-0.53%)
Oct 10, 2016 21.04 21.49 21.03 21.31 4,198,333 +0.48(+2.31%)
Oct 07, 2016 20.97 21.04 20.56 20.83 5,030,342 -0.13(-0.61%)
Oct 06, 2016 20.96 21.08 20.81 20.96 3,182,854 +0.07(+0.32%)
Oct 05, 2016 20.89 21.06 20.85 20.89 3,942,272 +0.20(+0.98%)
Oct 04, 2016 20.73 20.93 20.49 20.69 3,304,129 -0.08(-0.40%)
Oct 03, 2016 20.93 20.96 20.60 20.77 4,278,150 -0.07(-0.36%)
Sep 30, 2016 20.87 21.07 20.61 20.85 6,105,446 +0.06(+0.29%)
Sep 29, 2016 20.41 21.12 20.40 20.79 12,685,511 +0.41(+2.03%)
Sep 28, 2016 19.56 20.39 19.44 20.38 8,854,558 +0.95(+4.87%)
Sep 27, 2016 19.50 19.52 19.29 19.43 7,707,602 -0.24(-1.22%)
Sep 26, 2016 19.84 19.86 19.63 19.67 7,878,296 -0.20(-1.02%)
Sep 23, 2016 19.93 20.09 19.73 19.87 8,528,368 -0.20(-0.97%)
Sep 22, 2016 20.03 20.18 20.03 20.07 7,740,419 +0.37(+1.87%)
Sep 21, 2016 19.51 19.71 19.35 19.70 7,328,735 +0.35(+1.82%)
Sep 20, 2016 19.58 19.70 19.34 19.35 5,339,175 -0.26(-1.30%)
Sep 19, 2016 19.57 19.77 19.56 19.60 5,920,028 +0.17(+0.85%)
Sep 16, 2016 19.40 19.57 19.31 19.44 4,503,505 -0.23(-1.14%)
Sep 15, 2016 19.53 19.80 19.47 19.66 4,782,824 +0.17(+0.89%)
Sep 14, 2016 19.47 19.78 19.35 19.49 5,616,884 -0.09(-0.46%)
Sep 13, 2016 19.81 19.84 19.42 19.58 8,053,922 -0.52(-2.58%)
Sep 12, 2016 19.98 20.19 19.80 20.10 6,299,715 -0.08(-0.41%)
Sep 09, 2016 20.49 20.57 20.07 20.18 8,719,693 -0.59(-2.85%)
Sep 08, 2016 20.63 20.87 20.50 20.77 7,810,822 +0.24(+1.17%)
Sep 07, 2016 20.71 20.77 20.47 20.53 5,426,374 -0.12(-0.58%)
Sep 06, 2016 20.69 20.75 20.59 20.65 4,601,177 +0.07(+0.33%)
Sep 02, 2016 20.42 20.59 20.59 20.59 4,150,891 +0.38(+1.86%)
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.