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 (%)
Apr 28, 2017 21.51 21.86 21.26 21.80 5,364,741 +0.47(+2.22%)
Apr 27, 2017 21.47 21.83 20.70 21.33 7,573,888 +0.04(+0.20%)
Apr 26, 2017 21.51 21.77 21.25 21.28 4,170,930 -0.37(-1.70%)
Apr 25, 2017 21.21 21.67 21.19 21.65 3,956,912 +0.32(+1.50%)
Apr 24, 2017 21.24 21.40 21.11 21.33 4,010,460 +0.26(+1.25%)
Apr 21, 2017 20.89 21.07 20.73 21.07 3,975,493 +0.11(+0.53%)
Apr 20, 2017 20.97 21.17 20.94 20.96 2,482,703 -0.03(-0.17%)
Apr 19, 2017 21.28 21.41 20.95 20.99 4,121,933 -0.31(-1.47%)
Apr 18, 2017 21.31 21.49 21.08 21.31 4,489,498 -0.24(-1.13%)
Apr 17, 2017 21.37 21.60 21.31 21.55 3,684,510 +0.33(+1.54%)
Apr 13, 2017 21.66 21.70 21.18 21.22 2,282,763 -0.44(-2.02%)
Apr 12, 2017 21.60 21.77 21.52 21.66 2,415,927 +0.03(+0.16%)
Apr 11, 2017 21.79 21.81 21.47 21.62 2,732,879 -0.17(-0.80%)
Apr 10, 2017 21.60 21.88 21.49 21.80 2,315,247 +0.26(+1.23%)
Apr 07, 2017 21.63 21.73 21.48 21.53 2,098,701 -0.06(-0.29%)
Apr 06, 2017 21.58 21.69 21.47 21.60 2,902,844 +0.13(+0.62%)
Apr 05, 2017 21.60 21.81 21.45 21.47 5,317,445 +0.19(+0.88%)
Apr 04, 2017 21.03 21.30 20.92 21.28 3,743,305 +0.15(+0.72%)
Apr 03, 2017 21.35 21.42 20.89 21.12 6,195,185 -0.25(-1.17%)
Mar 31, 2017 21.53 21.61 21.28 21.37 4,946,746 -0.10(-0.45%)
Mar 30, 2017 22.03 22.08 21.39 21.47 8,425,418 -0.45(-2.06%)
Mar 29, 2017 21.47 22.01 21.44 21.92 6,952,669 +0.41(+1.91%)
Mar 28, 2017 21.14 21.58 21.09 21.51 3,855,000 +0.49(+2.31%)
Mar 27, 2017 20.92 21.11 20.90 21.03 3,986,258 -0.19(-0.88%)
Mar 24, 2017 21.31 21.40 21.17 21.21 3,834,152 -0.05(-0.23%)
Mar 23, 2017 21.15 21.43 21.06 21.26 2,986,137 +0.05(+0.23%)
Mar 22, 2017 20.97 21.44 20.85 21.21 3,884,575 +0.10(+0.49%)
Mar 21, 2017 21.52 21.65 21.03 21.11 5,606,563 -0.27(-1.27%)
Mar 20, 2017 21.37 21.52 21.28 21.38 5,398,530 -0.08(-0.39%)
Mar 17, 2017 21.40 21.60 21.39 21.47 7,573,756 +0.10(+0.49%)
Mar 16, 2017 21.21 21.46 21.18 21.36 4,770,646 +0.08(+0.36%)
Mar 15, 2017 20.76 21.35 20.53 21.28 10,008,289 +0.63(+3.03%)
Mar 14, 2017 20.62 20.72 20.43 20.66 5,479,453 -0.25(-1.20%)
Mar 13, 2017 20.85 20.96 20.82 20.91 6,546,708 +0.01(+0.07%)
Mar 10, 2017 21.09 21.10 20.76 20.90 4,409,122 +0.02(+0.10%)
Mar 09, 2017 20.83 20.96 20.54 20.87 7,710,613 +0.02(+0.10%)
Mar 08, 2017 21.61 21.75 20.80 20.85 6,504,687 -0.97(-4.43%)
Mar 07, 2017 21.90 21.91 21.72 21.82 2,645,010 -0.06(-0.25%)
Mar 06, 2017 21.65 21.89 21.48 21.88 3,456,235 +0.19(+0.90%)
Mar 03, 2017 21.56 21.71 21.41 21.68 4,270,847 +0.18(+0.84%)
Mar 02, 2017 21.54 21.70 21.45 21.50 5,363,701 -0.22(-1.02%)
Mar 01, 2017 21.72 21.83 21.58 21.72 7,579,771 +0.17(+0.77%)
Feb 28, 2017 21.45 21.67 21.38 21.56 7,133,504 -0.29(-1.32%)
Feb 27, 2017 21.66 21.87 21.42 21.84 7,723,692 +0.17(+0.79%)
Feb 24, 2017 22.26 22.31 21.61 21.67 9,490,147 -0.80(-3.58%)
Feb 23, 2017 22.33 22.54 22.26 22.48 8,546,921 +0.36(+1.62%)
Feb 22, 2017 22.11 22.26 22.06 22.12 7,014,778 -0.21(-0.92%)
Feb 21, 2017 22.19 22.37 22.10 22.33 5,388,179 +0.19(+0.87%)
Feb 17, 2017 22.13 22.13 22.13 0 -0.21(-0.95%)
Feb 16, 2017 22.43 22.51 22.26 22.35 6,194,351 +0.02(+0.09%)
Feb 15, 2017 21.93 22.36 21.91 22.33 5,195,408 +0.30(+1.37%)
Feb 14, 2017 22.01 22.11 21.84 22.02 4,782,100 +0.08(+0.34%)
Feb 13, 2017 21.84 21.95 21.71 21.95 3,136,883 +0.13(+0.60%)
Feb 10, 2017 21.95 22.11 21.75 21.82 5,051,105 +0.10(+0.48%)
Feb 09, 2017 21.14 22.24 21.65 21.71 10,064,404 +0.58(+2.73%)
Feb 08, 2017 21.16 21.19 20.76 21.14 5,573,126 -0.10(-0.49%)
Feb 07, 2017 21.08 21.27 20.96 21.24 5,030,394 -0.04(-0.19%)
Feb 06, 2017 21.49 21.49 21.12 21.28 3,930,336 -0.23(-1.09%)
Feb 03, 2017 21.48 21.73 21.42 21.51 4,458,732 +0.08(+0.35%)
Feb 02, 2017 21.43 21.55 21.30 21.44 4,138,363 +0.08(+0.39%)
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.