Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.52 24.53 23.61 24.24 6,037,111 -0.42(-1.69%)
Oct 30, 2019 24.84 24.90 24.48 24.66 6,371,916 -0.07(-0.26%)
Oct 29, 2019 24.69 24.87 24.47 24.72 3,554,139 -0.11(-0.46%)
Oct 28, 2019 24.93 25.23 24.84 24.84 3,067,646 -0.02(-0.10%)
Oct 25, 2019 24.68 24.93 24.65 24.86 2,675,198 +0.09(+0.36%)
Oct 24, 2019 25.00 25.01 24.63 24.77 2,639,264 -0.08(-0.33%)
Oct 23, 2019 25.02 25.07 24.68 24.85 2,923,926 -0.16(-0.65%)
Oct 22, 2019 25.00 25.33 24.98 25.02 3,049,306 +0.00(+0.00%)
Oct 21, 2019 24.65 25.03 24.63 25.02 2,956,218 +0.40(+1.62%)
Oct 18, 2019 24.76 24.93 24.59 24.62 3,293,230 -0.09(-0.36%)
Oct 17, 2019 24.49 24.85 24.43 24.71 3,212,023 +0.29(+1.20%)
Oct 16, 2019 24.27 24.45 24.08 24.41 3,067,717 +0.11(+0.44%)
Oct 15, 2019 24.31 24.55 24.19 24.31 3,617,840 -0.14(-0.57%)
Oct 14, 2019 24.09 24.65 24.05 24.44 1,840,516 +0.11(+0.47%)
Oct 11, 2019 24.43 24.55 24.28 24.33 3,228,438 +0.25(+1.05%)
Oct 10, 2019 23.97 24.23 23.86 24.08 2,318,667 +0.24(+0.99%)
Oct 09, 2019 23.98 24.00 23.69 23.84 3,313,619 +0.09(+0.38%)
Oct 08, 2019 24.31 24.31 23.73 23.75 4,227,560 -0.72(-2.94%)
Oct 07, 2019 24.53 24.63 24.46 24.47 4,419,148 -0.01(-0.03%)
Oct 04, 2019 24.47 24.57 24.39 24.48 2,687,201 +0.10(+0.40%)
Oct 03, 2019 24.35 24.41 24.11 24.38 2,679,198 -0.10(-0.40%)
Oct 02, 2019 24.84 24.84 24.38 24.48 4,148,076 -0.58(-2.31%)
Oct 01, 2019 25.76 25.89 24.97 25.06 3,483,988 -0.73(-2.82%)
Sep 30, 2019 25.66 25.96 25.66 25.78 2,788,847 -0.09(-0.35%)
Sep 27, 2019 25.73 25.95 25.73 25.87 2,970,251 +0.07(+0.25%)
Sep 26, 2019 25.83 25.97 25.74 25.81 2,501,509 -0.03(-0.13%)
Sep 25, 2019 25.89 25.95 25.77 25.84 2,106,612 -0.18(-0.69%)
Sep 24, 2019 25.95 26.07 25.74 26.02 2,733,278 +0.09(+0.35%)
Sep 23, 2019 25.87 26.08 25.83 25.93 1,866,767 +0.02(+0.06%)
Sep 20, 2019 26.14 26.26 25.84 25.91 2,623,757 -0.11(-0.44%)
Sep 19, 2019 26.15 26.33 26.01 26.03 2,671,689 -0.02(-0.06%)
Sep 18, 2019 26.04 26.18 25.90 26.05 3,163,939 -0.19(-0.72%)
Sep 17, 2019 26.45 26.46 25.92 26.23 5,370,745 -0.25(-0.96%)
Sep 16, 2019 25.73 26.73 25.60 26.49 7,336,380 +1.66(+6.68%)
Sep 13, 2019 25.20 25.32 24.74 24.83 3,742,117 -0.22(-0.88%)
Sep 12, 2019 24.67 25.15 24.54 25.05 2,299,760 +0.10(+0.39%)
Sep 11, 2019 25.10 25.25 24.74 24.95 3,423,756 +0.01(+0.03%)
Sep 10, 2019 24.55 25.16 24.53 24.94 3,754,990 +0.54(+2.21%)
Sep 09, 2019 24.49 24.73 24.37 24.40 2,968,439 +0.15(+0.61%)
Sep 06, 2019 23.97 24.33 23.91 24.26 2,633,432 +0.16(+0.64%)
Sep 05, 2019 23.90 24.30 23.84 24.10 3,527,950 +0.41(+1.72%)
Sep 04, 2019 23.79 24.03 23.65 23.69 5,364,776 +0.24(+1.01%)
Sep 03, 2019 23.07 23.49 22.98 23.46 5,626,104 -0.15(-0.64%)
Aug 30, 2019 23.73 23.83 23.45 23.61 2,899,967 +0.06(+0.24%)
Aug 29, 2019 23.16 23.66 23.15 23.55 3,057,303 +0.53(+2.32%)
Aug 28, 2019 22.86 23.13 22.73 23.02 7,697,682 +0.39(+1.71%)
Aug 27, 2019 22.81 22.93 22.52 22.63 8,794,944 -0.09(-0.39%)
Aug 26, 2019 22.81 22.85 22.62 22.72 5,202,895 +0.21(+0.93%)
Aug 23, 2019 22.74 22.95 22.43 22.51 2,679,950 -0.40(-1.76%)
Aug 22, 2019 23.05 23.12 22.88 22.91 2,541,779 -0.05(-0.21%)
Aug 21, 2019 22.86 23.07 22.86 22.96 3,288,805 +0.25(+1.10%)
Aug 20, 2019 22.96 22.99 22.69 22.71 4,264,764 -0.32(-1.40%)
Aug 19, 2019 22.86 23.08 22.82 23.03 3,106,174 +0.34(+1.49%)
Aug 16, 2019 22.37 22.80 22.28 22.70 2,606,281 +0.40(+1.77%)
Aug 15, 2019 22.42 22.54 22.18 22.30 3,279,240 -0.24(-1.07%)
Aug 14, 2019 22.66 22.76 22.45 22.54 3,927,131 -0.61(-2.65%)
Aug 13, 2019 23.03 23.23 22.84 23.16 10,271,188 +0.05(+0.21%)
Aug 12, 2019 23.04 23.17 22.92 23.11 2,997,035 -0.01(-0.04%)
Aug 09, 2019 23.19 23.36 22.99 23.12 4,387,714 +0.00(+0.00%)
Aug 08, 2019 22.94 23.39 22.83 23.12 5,786,343 +0.41(+1.81%)
Aug 07, 2019 22.15 22.84 22.03 22.70 6,355,797 +0.19(+0.86%)
Aug 06, 2019 22.49 22.67 22.18 22.51 9,512,939 +0.19(+0.83%)
Aug 05, 2019 22.58 22.69 22.30 22.32 7,120,063 -0.64(-2.78%)
Aug 02, 2019 23.18 23.27 22.75 22.96 8,407,454 -0.25(-1.08%)
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.