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 (%)
Nov 30, 2017 24.65 25.00 24.57 24.90 4,900,781 +0.43(+1.76%)
Nov 29, 2017 24.58 24.78 24.37 24.47 4,206,981 -0.16(-0.63%)
Nov 28, 2017 24.78 24.88 24.60 24.62 3,876,822 -0.07(-0.29%)
Nov 27, 2017 25.07 25.09 24.67 24.69 4,794,826 -0.38(-1.53%)
Nov 24, 2017 25.18 25.23 25.05 25.08 2,602,241 -0.06(-0.23%)
Nov 22, 2017 25.29 25.29 24.93 25.13 4,476,172 +0.14(+0.57%)
Nov 21, 2017 24.81 25.04 24.72 24.99 4,106,339 +0.20(+0.80%)
Nov 20, 2017 25.06 25.08 24.71 24.79 4,277,950 -0.33(-1.30%)
Nov 17, 2017 25.10 25.19 24.90 25.12 4,132,076 +0.09(+0.34%)
Nov 16, 2017 25.03 25.16 24.64 25.03 6,394,820 -0.21(-0.82%)
Nov 15, 2017 25.09 25.40 24.84 25.24 4,965,471 -0.14(-0.56%)
Nov 14, 2017 25.70 25.71 25.30 25.38 3,945,673 -0.38(-1.46%)
Nov 13, 2017 25.69 26.05 25.53 25.76 5,301,399 -0.09(-0.33%)
Nov 10, 2017 25.69 25.89 25.52 25.84 4,632,721 +0.21(+0.80%)
Nov 09, 2017 25.44 25.72 25.36 25.64 4,125,040 +0.04(+0.17%)
Nov 08, 2017 25.63 25.77 25.51 25.59 4,056,988 +0.01(+0.06%)
Nov 07, 2017 25.25 25.62 25.20 25.58 5,345,664 +0.26(+1.04%)
Nov 06, 2017 25.04 25.35 24.99 25.32 7,528,475 +0.32(+1.28%)
Nov 03, 2017 24.80 25.23 24.76 25.00 5,427,611 +0.26(+1.06%)
Nov 02, 2017 24.44 24.74 24.44 24.74 4,717,206 +0.32(+1.31%)
Nov 01, 2017 24.20 24.48 24.13 24.42 4,229,654 +0.32(+1.33%)
Oct 31, 2017 23.98 24.22 23.90 24.10 7,131,515 +0.07(+0.30%)
Oct 30, 2017 23.96 24.10 23.90 24.03 4,713,197 +0.07(+0.30%)
Oct 27, 2017 23.79 23.96 23.68 23.96 6,965,760 +0.14(+0.60%)
Oct 26, 2017 23.68 24.03 23.59 23.81 9,961,243 +0.44(+1.88%)
Oct 25, 2017 23.47 23.58 23.30 23.37 5,209,595 -0.13(-0.57%)
Oct 24, 2017 23.66 23.67 23.46 23.51 5,990,479 -0.04(-0.18%)
Oct 23, 2017 23.63 23.71 23.55 23.55 3,029,107 -0.10(-0.42%)
Oct 20, 2017 23.86 23.91 23.65 23.65 4,146,231 -0.20(-0.83%)
Oct 19, 2017 23.86 24.01 23.83 23.85 4,486,653 -0.11(-0.44%)
Oct 18, 2017 24.01 24.03 23.88 23.96 3,207,485 +0.01(+0.06%)
Oct 17, 2017 23.86 23.96 23.77 23.94 6,094,911 +0.08(+0.33%)
Oct 16, 2017 24.15 24.29 23.81 23.86 6,265,191 -0.07(-0.30%)
Oct 13, 2017 24.13 24.13 23.85 23.93 4,816,730 -0.02(-0.09%)
Oct 12, 2017 24.35 24.36 23.93 23.96 4,915,730 -0.54(-2.20%)
Oct 11, 2017 24.56 24.67 24.47 24.49 4,155,330 -0.03(-0.12%)
Oct 10, 2017 24.77 24.83 24.52 24.52 2,821,839 -0.01(-0.03%)
Oct 09, 2017 24.70 24.75 24.50 24.53 1,728,668 -0.07(-0.29%)
Oct 06, 2017 24.57 24.76 24.52 24.60 2,157,059 -0.23(-0.94%)
Oct 05, 2017 24.76 24.96 24.70 24.84 2,014,163 -0.04(-0.14%)
Oct 04, 2017 24.74 24.88 24.69 24.87 2,440,369 +0.16(+0.66%)
Oct 03, 2017 24.55 24.80 24.52 24.71 3,309,977 +0.13(+0.52%)
Oct 02, 2017 24.62 24.73 24.44 24.58 2,775,807 -0.28(-1.11%)
Sep 29, 2017 24.69 24.95 24.60 24.86 4,470,996 +0.16(+0.63%)
Sep 28, 2017 24.59 24.79 24.54 24.70 2,691,243 +0.06(+0.23%)
Sep 27, 2017 24.69 24.64 2,662,147 +0.14(+0.58%)
Sep 26, 2017 24.55 24.61 24.35 24.50 3,775,503 -0.09(-0.38%)
Sep 25, 2017 24.30 24.66 24.26 24.59 5,567,755 +0.38(+1.58%)
Sep 22, 2017 24.32 24.37 24.05 24.21 2,746,410 -0.06(-0.26%)
Sep 21, 2017 24.18 24.33 24.11 24.27 2,431,488 +0.04(+0.18%)
Sep 20, 2017 24.10 24.37 24.10 24.23 3,781,574 +0.14(+0.59%)
Sep 19, 2017 24.16 24.23 24.04 24.09 3,202,842 -0.01(-0.06%)
Sep 18, 2017 24.15 24.38 23.93 24.10 4,971,516 -0.11(-0.47%)
Sep 15, 2017 24.27 24.28 24.02 24.22 4,690,250 -0.01(-0.06%)
Sep 14, 2017 23.92 24.25 23.88 24.23 5,123,136 +0.37(+1.55%)
Sep 13, 2017 23.77 23.92 23.71 23.86 3,543,389 +0.18(+0.75%)
Sep 12, 2017 23.47 23.76 23.39 23.69 3,535,153 +0.21(+0.91%)
Sep 11, 2017 23.20 23.50 23.12 23.47 4,844,720 +0.26(+1.13%)
Sep 08, 2017 23.31 23.35 23.09 23.21 3,642,751 -0.13(-0.55%)
Sep 07, 2017 23.14 23.36 23.03 23.34 3,033,117 +0.25(+1.08%)
Sep 06, 2017 22.68 23.14 22.60 23.09 5,961,009 +0.50(+2.23%)
Sep 05, 2017 22.78 22.81 22.29 22.59 6,654,994 -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.