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 (%)
Mar 29, 2018 25.03 25.03 25.03 0 +0.44(+1.80%)
Mar 28, 2018 24.90 25.19 24.58 24.59 5,153,512 -0.36(-1.45%)
Mar 27, 2018 24.91 25.21 24.79 24.95 6,352,847 +0.11(+0.44%)
Mar 26, 2018 24.21 24.90 24.13 24.84 4,713,515 +0.74(+3.07%)
Mar 23, 2018 24.24 24.44 24.11 24.11 6,441,911 +0.07(+0.30%)
Mar 22, 2018 24.34 24.42 24.00 24.03 4,085,793 -0.45(-1.84%)
Mar 21, 2018 24.05 24.68 23.99 24.48 4,422,574 +0.59(+2.49%)
Mar 20, 2018 23.48 23.90 23.45 23.89 5,786,053 +0.57(+2.42%)
Mar 19, 2018 23.73 23.73 23.30 23.32 3,927,240 -0.39(-1.65%)
Mar 16, 2018 23.45 23.86 23.40 23.71 4,364,395 +0.29(+1.24%)
Mar 15, 2018 23.59 23.69 23.35 23.42 4,586,312 -0.16(-0.68%)
Mar 14, 2018 23.69 23.82 23.41 23.58 5,418,887 -0.02(-0.09%)
Mar 13, 2018 23.63 23.87 23.53 23.61 4,484,923 +0.04(+0.18%)
Mar 12, 2018 23.50 23.67 23.37 23.56 5,474,120 -0.04(-0.15%)
Mar 09, 2018 23.74 23.80 23.49 23.60 4,292,963 +0.08(+0.34%)
Mar 08, 2018 23.47 23.65 23.36 23.52 3,973,403 +0.13(+0.56%)
Mar 07, 2018 23.57 22.99 23.39 5,618,777 +0.12(+0.53%)
Mar 06, 2018 23.54 23.54 23.21 23.26 4,490,617 +0.10(+0.44%)
Mar 05, 2018 22.85 23.24 22.71 23.16 6,961,628 +0.19(+0.82%)
Mar 02, 2018 23.32 23.34 22.76 22.98 7,873,900 -0.56(-2.37%)
Mar 01, 2018 23.58 23.65 23.19 23.53 6,462,875 -0.06(-0.27%)
Feb 28, 2018 24.61 24.67 23.59 23.60 4,842,089 -0.88(-3.60%)
Feb 27, 2018 24.79 25.03 24.47 24.48 3,788,532 -0.47(-1.87%)
Feb 26, 2018 24.72 25.01 24.55 24.95 3,679,858 +0.26(+1.05%)
Feb 23, 2018 24.38 24.72 24.38 24.69 3,320,499 +0.34(+1.38%)
Feb 22, 2018 24.35 3,988,356 +0.14(+0.59%)
Feb 21, 2018 24.87 24.93 24.21 24.21 3,718,270 -0.64(-2.57%)
Feb 20, 2018 24.76 25.13 24.75 24.84 5,539,013 +0.09(+0.38%)
Feb 16, 2018 24.75 24.75 24.75 0 +0.40(+1.65%)
Feb 15, 2018 24.46 24.52 24.19 24.35 3,960,902 -0.01(-0.06%)
Feb 14, 2018 23.71 24.49 23.60 24.36 5,743,393 +0.35(+1.46%)
Feb 13, 2018 23.80 24.14 23.62 24.01 4,759,439 +0.09(+0.39%)
Feb 12, 2018 24.44 24.63 23.82 23.92 8,362,883 -0.22(-0.92%)
Feb 09, 2018 23.94 24.32 23.17 24.14 13,027,807 +0.65(+2.75%)
Feb 08, 2018 24.74 25.07 23.49 23.50 9,241,247 -0.74(-3.05%)
Feb 07, 2018 24.57 24.59 24.20 24.24 8,201,336 -0.29(-1.17%)
Feb 06, 2018 23.85 24.62 23.53 24.52 9,194,553 +0.12(+0.50%)
Feb 05, 2018 25.05 25.24 24.22 24.40 6,812,106 -0.87(-3.46%)
Feb 02, 2018 25.58 25.74 25.26 25.27 6,481,798 -0.78(-3.00%)
Feb 01, 2018 26.01 26.08 25.69 26.06 4,294,218 +0.07(+0.28%)
Jan 31, 2018 25.96 26.19 25.86 25.98 3,088,260 +0.21(+0.81%)
Jan 30, 2018 26.30 26.32 25.77 25.78 4,853,032 -0.68(-2.57%)
Jan 29, 2018 26.64 26.90 26.46 26.46 3,553,270 -0.42(-1.55%)
Jan 26, 2018 26.56 26.88 26.56 26.87 2,164,317 +0.33(+1.24%)
Jan 25, 2018 26.86 27.02 26.41 26.54 4,000,033 -0.16(-0.62%)
Jan 24, 2018 27.15 27.22 26.64 26.71 5,479,048 -0.28(-1.04%)
Jan 23, 2018 26.66 27.10 26.62 26.99 4,357,292 +0.27(+1.02%)
Jan 22, 2018 26.83 26.56 26.72 3,449,288 +0.21(+0.78%)
Jan 19, 2018 27.09 27.09 26.46 26.51 3,852,982 -0.63(-2.32%)
Jan 18, 2018 27.28 27.35 27.00 27.14 3,444,225 -0.16(-0.60%)
Jan 17, 2018 27.21 27.44 26.99 27.30 2,533,112 +0.16(+0.61%)
Jan 16, 2018 27.24 27.46 26.98 27.14 3,205,339 -0.08(-0.29%)
Jan 12, 2018 27.22 27.22 27.22 0 +0.27(+1.01%)
Jan 11, 2018 26.87 27.06 26.77 26.95 4,634,356 +0.09(+0.32%)
Jan 10, 2018 27.03 27.08 26.77 26.86 3,114,722 -0.17(-0.64%)
Jan 09, 2018 27.10 27.26 26.99 27.03 2,752,822 -0.01(-0.03%)
Jan 08, 2018 27.05 27.17 26.95 27.04 3,155,840 -0.07(-0.26%)
Jan 05, 2018 27.17 27.52 27.10 27.11 3,981,081 -0.22(-0.79%)
Jan 04, 2018 26.92 27.35 26.71 27.32 4,455,285 +0.34(+1.25%)
Jan 03, 2018 26.81 27.13 26.76 26.99 3,322,569 +0.15(+0.56%)
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.