Suncor Energy Inc (NY: SU )

18.33 USD -1.05 (-5.42%)
Official Closing Price Updated: 7:45 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.50 32.42 31.36 31.86 6,099,199 +1.84(+6.13%)
Nov 29, 2016 30.28 30.28 29.58 30.02 3,405,204 -0.71(-2.31%)
Nov 28, 2016 31.53 31.53 30.68 30.73 2,476,765 -0.45(-1.44%)
Nov 25, 2016 31.27 31.46 31.02 31.18 1,256,948 -0.35(-1.11%)
Nov 23, 2016 31.53 31.53 31.53 0 -0.17(-0.54%)
Nov 22, 2016 32.00 32.19 31.46 31.70 2,409,482 -0.14(-0.44%)
Nov 21, 2016 31.47 31.93 31.38 31.84 2,821,741 +0.90(+2.91%)
Nov 18, 2016 30.54 31.26 30.44 30.94 4,269,608 +0.40(+1.31%)
Nov 17, 2016 30.70 31.47 30.48 30.54 4,869,374 +0.03(+0.10%)
Nov 16, 2016 30.54 30.55 29.99 30.51 4,422,405 -0.22(-0.72%)
Nov 15, 2016 29.67 30.81 29.62 30.73 5,862,678 +1.41(+4.81%)
Nov 14, 2016 29.02 29.38 28.92 29.32 3,272,683 +0.15(+0.51%)
Nov 11, 2016 29.50 29.56 28.81 29.17 3,163,940 -0.55(-1.85%)
Nov 10, 2016 30.18 30.30 29.68 29.72 5,202,361 -0.76(-2.49%)
Nov 09, 2016 29.65 30.77 29.65 30.48 3,939,678 +0.30(+0.99%)
Nov 08, 2016 29.90 30.51 29.70 30.18 3,429,090 +0.18(+0.60%)
Nov 07, 2016 29.67 30.18 29.55 30.00 3,042,815 +0.82(+2.81%)
Nov 04, 2016 29.35 29.66 29.05 29.18 3,436,177 -0.37(-1.25%)
Nov 03, 2016 29.81 29.93 29.42 29.55 2,500,299 -0.13(-0.44%)
Nov 02, 2016 29.85 30.17 29.52 29.68 3,737,786 -0.30(-1.00%)
Nov 01, 2016 29.95 30.24 29.68 29.98 3,812,768 -0.04(-0.13%)
Oct 31, 2016 30.65 30.67 29.94 30.02 3,455,867 -0.82(-2.66%)
Oct 28, 2016 31.09 31.36 30.66 30.84 5,994,837 -0.31(-1.00%)
Oct 27, 2016 30.20 31.52 30.20 31.15 7,664,855 +1.66(+5.63%)
Oct 26, 2016 28.99 29.52 28.84 29.49 5,393,095 +0.29(+0.99%)
Oct 25, 2016 29.39 29.79 29.19 29.20 4,026,712 -0.20(-0.68%)
Oct 24, 2016 29.43 29.52 29.11 29.40 4,048,048 -0.02(-0.07%)
Oct 21, 2016 29.20 29.60 28.96 29.42 3,853,785 +0.07(+0.24%)
Oct 20, 2016 29.02 29.61 28.90 29.35 2,703,565 +0.04(+0.14%)
Oct 19, 2016 29.05 29.77 29.04 29.31 3,715,494 +0.38(+1.31%)
Oct 18, 2016 28.86 29.00 28.68 28.93 2,615,896 +0.31(+1.08%)
Oct 17, 2016 28.41 28.67 28.31 28.62 2,496,515 +0.19(+0.67%)
Oct 14, 2016 28.71 28.93 28.43 28.43 3,780,391 -0.04(-0.14%)
Oct 13, 2016 27.83 28.62 27.67 28.47 3,033,384 +0.40(+1.43%)
Oct 12, 2016 28.15 28.15 27.83 28.07 1,593,548 -0.18(-0.64%)
Oct 11, 2016 28.19 28.32 28.10 28.25 3,533,753 -0.15(-0.53%)
Oct 10, 2016 28.03 28.64 28.02 28.40 3,150,704 +0.64(+2.31%)
Oct 07, 2016 27.94 28.04 27.40 27.76 3,775,098 -0.17(-0.61%)
Oct 06, 2016 27.93 28.09 27.73 27.93 2,388,622 +0.09(+0.32%)
Oct 05, 2016 27.83 28.06 27.78 27.84 2,958,539 +0.27(+0.98%)
Oct 04, 2016 27.62 27.89 27.30 27.57 2,479,635 -0.11(-0.40%)
Oct 03, 2016 27.89 27.93 27.45 27.68 3,210,604 -0.10(-0.36%)
Sep 30, 2016 27.81 28.08 27.46 27.78 4,581,926 +0.08(+0.29%)
Sep 29, 2016 27.20 28.14 27.18 27.70 9,520,037 +0.55(+2.03%)
Sep 28, 2016 26.06 27.17 25.91 27.15 6,645,039 +1.26(+4.87%)
Sep 27, 2016 25.99 26.01 25.70 25.89 5,784,289 -0.32(-1.22%)
Sep 26, 2016 26.44 26.46 26.16 26.21 5,912,389 -0.27(-1.02%)
Sep 23, 2016 26.56 26.77 26.29 26.48 6,400,245 -0.26(-0.97%)
Sep 22, 2016 26.69 26.89 26.69 26.74 5,808,917 +0.49(+1.87%)
Sep 21, 2016 26.00 26.26 25.79 26.25 5,499,962 +0.47(+1.82%)
Sep 20, 2016 26.09 26.25 25.77 25.78 4,006,866 -0.34(-1.30%)
Sep 19, 2016 26.08 26.34 26.06 26.12 4,442,776 +0.22(+0.85%)
Sep 16, 2016 25.85 26.08 25.73 25.90 3,379,725 -0.30(-1.15%)
Sep 15, 2016 26.02 26.39 25.94 26.20 3,589,344 +0.23(+0.89%)
Sep 14, 2016 25.95 26.36 25.79 25.97 4,215,277 -0.12(-0.46%)
Sep 13, 2016 26.40 26.44 25.88 26.09 6,044,190 -0.69(-2.58%)
Sep 12, 2016 26.63 26.91 26.39 26.78 4,727,718 -0.11(-0.41%)
Sep 09, 2016 27.30 27.41 26.75 26.89 6,543,828 -0.79(-2.85%)
Sep 08, 2016 27.49 27.81 27.31 27.68 5,861,752 +0.32(+1.17%)
Sep 07, 2016 27.59 27.68 27.27 27.36 4,072,306 -0.16(-0.58%)
Sep 06, 2016 27.57 27.65 27.43 27.52 3,453,024 +0.09(+0.33%)
Sep 02, 2016 27.21 27.43 27.43 27.43 3,115,100 +0.50(+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.