Suncor Energy Inc (NY: SU )

17.70 USD -0.44 (-2.43%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 17.66 17.82 17.47 17.70 4,875,300 -0.44(-2.43%)
Jan 21, 2021 18.18 18.19 17.62 18.14 6,859,698 -0.10(-0.55%)
Jan 20, 2021 18.43 18.50 18.12 18.24 6,932,189 -0.04(-0.22%)
Jan 19, 2021 18.23 18.43 17.91 18.28 10,305,109 -0.05(-0.27%)
Jan 15, 2021 18.99 19.06 18.32 18.33 8,091,500 -1.05(-5.42%)
Jan 14, 2021 18.60 19.65 18.45 19.38 9,525,895 +0.87(+4.70%)
Jan 13, 2021 18.85 18.88 18.43 18.51 6,037,874 -0.37(-1.96%)
Jan 12, 2021 18.59 18.89 18.33 18.88 10,115,419 +0.56(+3.06%)
Jan 11, 2021 18.00 18.41 17.87 18.32 12,247,192 -0.16(-0.87%)
Jan 08, 2021 19.01 19.01 18.25 18.48 5,869,800 -0.28(-1.49%)
Jan 07, 2021 18.85 18.95 18.58 18.76 6,641,932 +0.23(+1.24%)
Jan 06, 2021 18.58 18.93 18.24 18.53 8,573,175 +0.31(+1.70%)
Jan 05, 2021 16.84 18.44 16.84 18.22 12,770,906 +1.50(+8.97%)
Jan 04, 2021 17.00 17.22 16.55 16.72 8,921,966 -0.06(-0.36%)
Dec 31, 2020 16.78 16.78 16.78 4,962,117 -0.28(-1.64%)
Dec 30, 2020 16.82 17.38 16.82 17.06 4,962,117 +0.21(+1.25%)
Dec 29, 2020 17.20 17.38 16.85 16.85 5,874,174 -0.20(-1.17%)
Dec 28, 2020 17.20 17.51 16.99 17.05 3,881,060 -0.05(-0.29%)
Dec 24, 2020 17.21 17.28 16.87 17.10 2,079,300 -0.08(-0.47%)
Dec 23, 2020 16.60 17.28 16.60 17.18 5,490,285 +0.74(+4.50%)
Dec 22, 2020 16.82 16.89 16.33 16.44 5,299,201 -0.46(-2.72%)
Dec 21, 2020 16.52 17.08 16.29 16.90 9,708,869 -0.44(-2.54%)
Dec 18, 2020 17.59 17.83 17.26 17.34 5,256,300 -0.23(-1.31%)
Dec 17, 2020 17.70 17.77 17.41 17.57 4,694,229 +0.05(+0.29%)
Dec 16, 2020 18.02 18.02 17.46 17.52 7,877,908 -0.52(-2.88%)
Dec 15, 2020 18.24 18.45 17.74 18.04 8,265,976 -0.06(-0.33%)
Dec 14, 2020 18.87 19.16 18.10 18.10 7,992,720 -0.49(-2.64%)
Dec 11, 2020 18.73 18.75 18.37 18.59 7,003,100 -0.19(-1.01%)
Dec 10, 2020 18.17 18.94 18.03 18.78 7,503,692 +0.79(+4.39%)
Dec 09, 2020 18.50 18.65 17.69 17.99 9,647,009 -0.24(-1.32%)
Dec 08, 2020 17.59 18.25 17.59 18.23 5,611,640 +0.37(+2.07%)
Dec 07, 2020 17.75 17.91 17.36 17.86 8,008,979 -0.12(-0.67%)
Dec 04, 2020 17.04 17.99 16.98 17.98 7,484,500 +1.38(+8.31%)
Dec 03, 2020 16.32 16.77 16.11 16.60 7,449,446 +0.38(+2.34%)
Dec 02, 2020 15.78 16.45 15.68 16.22 15,836,298 +0.27(+1.69%)
Dec 01, 2020 16.60 16.76 15.76 15.95 9,509,084 -0.14(-0.87%)
Nov 30, 2020 17.20 17.20 16.07 16.09 16,748,583 -1.16(-6.72%)
Nov 27, 2020 17.25 17.57 17.11 17.25 3,289,600 -0.31(-1.77%)
Nov 25, 2020 17.55 17.61 17.24 17.56 6,028,500 -0.11(-0.62%)
Nov 24, 2020 17.58 18.03 17.34 17.67 11,503,761 +0.91(+5.43%)
Nov 23, 2020 15.84 16.78 15.71 16.76 8,405,776 +1.35(+8.76%)
Nov 20, 2020 15.45 15.53 15.20 15.41 4,386,200 -0.03(-0.19%)
Nov 19, 2020 15.26 15.50 15.04 15.44 7,816,351 +0.08(+0.52%)
Nov 18, 2020 15.48 15.89 15.35 15.36 9,878,726 +0.11(+0.72%)
Nov 17, 2020 14.70 15.26 14.40 15.25 7,802,766 +0.27(+1.80%)
Nov 16, 2020 14.86 15.00 14.39 14.98 8,135,485 +1.07(+7.69%)
Nov 13, 2020 13.75 13.96 13.64 13.91 6,378,000 +0.22(+1.61%)
Nov 12, 2020 14.28 14.42 13.53 13.69 8,894,084 -0.93(-6.36%)
Nov 11, 2020 14.90 14.97 14.53 14.62 5,531,160 +0.00(+0.00%)
Nov 10, 2020 14.66 14.80 13.97 14.62 9,267,543 +0.08(+0.55%)
Nov 09, 2020 13.14 15.23 13.00 14.54 22,605,083 +2.83(+24.17%)
Nov 06, 2020 11.86 12.06 11.68 11.71 4,471,900 -0.16(-1.35%)
Nov 05, 2020 11.95 12.15 11.85 11.87 5,101,495 -0.07(-0.59%)
Nov 04, 2020 11.92 12.28 11.52 11.94 5,326,383 +0.04(+0.34%)
Nov 03, 2020 12.01 12.14 11.81 11.90 8,096,724 +0.15(+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.