Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.65 14.65 13.68 13.70 19,668,088 -0.99(-6.72%)
Nov 27, 2020 14.69 14.96 14.57 14.69 3,863,022 -0.26(-1.77%)
Nov 25, 2020 14.94 15.00 14.68 14.95 7,079,349 -0.09(-0.62%)
Nov 24, 2020 14.97 15.35 14.77 15.05 13,509,023 +0.77(+5.43%)
Nov 23, 2020 13.49 14.29 13.38 14.27 9,871,017 +1.15(+8.76%)
Nov 20, 2020 13.16 13.22 12.94 13.12 5,150,774 -0.03(-0.19%)
Nov 19, 2020 12.99 13.20 12.81 13.15 9,178,847 +0.07(+0.52%)
Nov 18, 2020 13.18 13.53 13.07 13.08 11,600,722 +0.09(+0.72%)
Nov 17, 2020 12.52 12.99 12.26 12.99 9,162,894 +0.23(+1.80%)
Nov 16, 2020 12.65 12.77 12.25 12.76 9,553,610 +0.91(+7.69%)
Nov 13, 2020 11.71 11.89 11.62 11.85 7,489,772 +0.19(+1.61%)
Nov 12, 2020 12.16 12.28 11.52 11.66 10,444,444 -0.79(-6.36%)
Nov 11, 2020 12.69 12.75 12.37 12.45 6,495,316 +0.00(+0.00%)
Nov 10, 2020 12.48 12.60 11.90 12.45 10,883,002 +0.07(+0.55%)
Nov 09, 2020 11.19 12.97 11.07 12.38 26,545,456 +2.41(+24.17%)
Nov 06, 2020 10.10 10.27 9.946 9.972 5,251,413 -0.14(-1.35%)
Nov 05, 2020 10.18 10.35 10.09 10.11 5,990,755 -0.06(-0.59%)
Nov 04, 2020 10.15 10.46 9.810 10.17 6,254,844 +0.03(+0.34%)
Nov 03, 2020 10.23 10.34 10.06 10.13 9,508,093 +0.13(+1.28%)
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.