Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.03 28.27 27.92 28.05 2,860,471 +0.22(+0.81%)
Jan 30, 2018 28.39 28.42 27.82 27.83 4,495,074 -0.74(-2.57%)
Jan 29, 2018 28.77 29.04 28.56 28.56 3,291,183 -0.45(-1.55%)
Jan 26, 2018 28.67 29.02 28.67 29.01 2,004,678 +0.36(+1.24%)
Jan 25, 2018 29.00 29.17 28.51 28.66 3,704,992 -0.18(-0.62%)
Jan 24, 2018 29.32 29.39 28.77 28.84 5,074,915 -0.30(-1.04%)
Jan 23, 2018 28.78 29.25 28.73 29.14 4,035,899 +0.29(+1.02%)
Jan 22, 2018 28.97 28.67 28.84 3,194,870 +0.22(+0.78%)
Jan 19, 2018 29.25 29.25 28.57 28.62 3,568,788 -0.68(-2.32%)
Jan 18, 2018 29.45 29.52 29.14 29.30 3,190,181 -0.18(-0.60%)
Jan 17, 2018 29.38 29.62 29.14 29.48 2,346,271 +0.18(+0.61%)
Jan 16, 2018 29.41 29.65 29.13 29.30 2,968,915 -0.09(-0.29%)
Jan 12, 2018 29.38 29.38 29.38 0 +0.29(+1.01%)
Jan 11, 2018 29.01 29.21 28.91 29.09 4,292,528 +0.09(+0.32%)
Jan 10, 2018 29.18 29.24 28.91 29.00 2,884,981 -0.19(-0.64%)
Jan 09, 2018 29.25 29.43 29.14 29.18 2,549,775 -0.01(-0.03%)
Jan 08, 2018 29.21 29.34 29.10 29.19 2,923,066 -0.08(-0.26%)
Jan 05, 2018 29.33 29.71 29.25 29.27 3,687,438 -0.23(-0.79%)
Jan 04, 2018 29.07 29.53 28.84 29.50 4,126,665 +0.36(+1.25%)
Jan 03, 2018 28.94 29.29 28.89 29.14 3,077,498 +0.16(+0.56%)
Jan 02, 2018 28.34 29.01 28.22 28.97 2,959,154 +0.56(+1.96%)
Dec 29, 2017 28.42 28.42 28.42 0 +0.01(+0.03%)
Dec 28, 2017 28.12 28.41 28.09 28.41 3,361,976 +0.36(+1.30%)
Dec 27, 2017 27.52 28.14 27.43 28.05 5,342,716 +0.56(+2.03%)
Dec 26, 2017 27.26 27.55 27.13 27.49 1,910,089 +0.29(+1.08%)
Dec 22, 2017 27.06 27.27 26.87 27.19 2,706,685 +0.14(+0.51%)
Dec 21, 2017 26.95 27.18 26.85 27.06 3,036,196 +0.21(+0.78%)
Dec 20, 2017 26.75 26.89 26.42 26.85 2,640,233 +0.23(+0.87%)
Dec 19, 2017 26.68 26.77 26.52 26.61 2,910,734 +0.02(+0.06%)
Dec 18, 2017 26.34 26.78 26.31 26.60 3,823,971 +0.35(+1.33%)
Dec 15, 2017 26.54 26.62 26.22 26.25 4,176,638 -0.22(-0.85%)
Dec 14, 2017 26.44 26.60 26.32 26.48 3,591,124 -0.07(-0.26%)
Dec 13, 2017 27.06 27.09 26.54 26.54 3,251,713 -0.45(-1.66%)
Dec 12, 2017 27.07 27.10 26.78 26.99 3,029,821 +0.09(+0.34%)
Dec 11, 2017 26.67 27.14 26.58 26.90 2,452,768 +0.26(+0.99%)
Dec 08, 2017 26.66 26.80 26.53 26.64 2,017,234 +0.09(+0.32%)
Dec 07, 2017 26.24 26.71 26.24 26.55 2,846,705 +0.21(+0.79%)
Dec 06, 2017 26.70 26.82 26.27 26.34 3,792,172 -0.43(-1.62%)
Dec 05, 2017 26.74 26.82 26.60 26.78 2,348,143 +0.12(+0.44%)
Dec 04, 2017 27.08 27.15 26.62 26.66 3,856,009 -0.50(-1.85%)
Dec 01, 2017 27.09 27.40 27.09 27.16 4,351,519 +0.26(+0.98%)
Nov 30, 2017 26.63 27.02 26.54 26.90 4,535,528 +0.41(+1.55%)
Nov 29, 2017 26.61 26.83 26.39 26.49 3,885,361 -0.17(-0.63%)
Nov 28, 2017 26.83 26.94 26.64 26.66 3,580,442 -0.08(-0.29%)
Nov 27, 2017 27.14 27.17 26.71 26.74 4,428,266 -0.41(-1.53%)
Nov 24, 2017 27.26 27.31 27.12 27.15 2,403,302 -0.06(-0.23%)
Nov 22, 2017 27.38 27.38 27.00 27.21 4,133,972 +0.15(+0.57%)
Nov 21, 2017 26.87 27.11 26.77 27.06 3,792,413 +0.22(+0.80%)
Nov 20, 2017 27.14 27.16 26.76 26.84 3,950,904 -0.35(-1.30%)
Nov 17, 2017 27.18 27.27 26.96 27.20 3,816,182 +0.09(+0.34%)
Nov 16, 2017 27.10 27.24 26.68 27.11 5,905,941 -0.22(-0.82%)
Nov 15, 2017 27.17 27.50 26.90 27.33 4,585,865 -0.15(-0.56%)
Nov 14, 2017 27.83 27.84 27.40 27.48 3,644,030 -0.41(-1.46%)
Nov 13, 2017 27.82 28.20 27.64 27.89 4,896,112 -0.09(-0.33%)
Nov 10, 2017 27.82 28.03 27.64 27.98 4,278,554 +0.22(+0.80%)
Nov 09, 2017 27.54 27.85 27.46 27.76 3,809,685 +0.05(+0.17%)
Nov 08, 2017 27.75 27.91 27.62 27.71 3,746,835 +0.02(+0.06%)
Nov 07, 2017 27.34 27.74 27.28 27.70 4,936,993 +0.28(+1.04%)
Nov 06, 2017 27.11 27.45 27.06 27.41 6,952,930 +0.35(+1.28%)
Nov 03, 2017 26.85 27.31 26.81 27.07 5,012,675 +0.28(+1.06%)
Nov 02, 2017 26.47 26.78 26.47 26.78 4,356,580 +0.35(+1.31%)
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.