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 (%)
Apr 30, 2019 26.62 26.63 26.11 26.38 2,349,956 -0.10(-0.39%)
Apr 29, 2019 26.26 26.59 26.09 26.49 2,495,759 +0.13(+0.49%)
Apr 26, 2019 26.38 26.41 25.90 26.36 3,374,446 -0.12(-0.45%)
Apr 25, 2019 26.36 26.69 26.10 26.48 2,803,400 +0.17(+0.64%)
Apr 24, 2019 27.18 27.25 26.29 26.31 3,929,877 -1.02(-3.74%)
Apr 23, 2019 27.07 27.38 27.03 27.34 3,067,354 +0.18(+0.68%)
Apr 22, 2019 26.75 27.20 26.70 27.15 3,233,890 +0.62(+2.32%)
Apr 18, 2019 26.55 26.74 26.47 26.54 2,250,881 -0.04(-0.15%)
Apr 17, 2019 26.50 26.76 26.36 26.58 3,162,021 +0.28(+1.06%)
Apr 16, 2019 26.39 26.45 26.12 26.30 3,060,162 -0.07(-0.27%)
Apr 15, 2019 26.66 26.74 26.30 26.37 2,440,965 -0.17(-0.63%)
Apr 12, 2019 26.46 26.70 26.39 26.54 3,278,512 +0.29(+1.10%)
Apr 11, 2019 26.36 26.51 26.23 26.25 5,914,415 -0.22(-0.82%)
Apr 10, 2019 26.62 26.74 26.42 26.46 4,776,723 -0.02(-0.06%)
Apr 09, 2019 26.76 26.78 26.37 26.48 3,354,565 -0.40(-1.49%)
Apr 08, 2019 26.70 27.18 26.66 26.88 5,570,682 +0.30(+1.14%)
Apr 05, 2019 26.22 26.63 26.18 26.58 3,313,659 +0.39(+1.50%)
Apr 04, 2019 26.10 26.22 25.78 26.18 2,263,971 +0.11(+0.43%)
Apr 03, 2019 26.38 26.50 25.96 26.07 3,238,545 -0.26(-1.00%)
Apr 02, 2019 26.50 26.70 26.24 26.34 3,295,624 +0.00(+0.00%)
Apr 01, 2019 26.16 26.40 26.12 26.34 2,855,751 +0.41(+1.57%)
Mar 29, 2019 26.33 26.41 25.84 25.93 3,613,968 -0.02(-0.06%)
Mar 28, 2019 25.89 26.18 25.84 25.94 4,369,333 +0.01(+0.03%)
Mar 27, 2019 26.45 26.60 25.81 25.94 5,801,222 -0.67(-2.52%)
Mar 26, 2019 26.37 26.78 26.37 26.61 5,688,179 +0.24(+0.91%)
Mar 25, 2019 26.61 26.92 26.32 26.37 5,454,807 -0.54(-1.99%)
Mar 22, 2019 27.45 27.46 26.62 26.90 3,185,580 -0.74(-2.66%)
Mar 21, 2019 27.54 27.82 27.52 27.64 3,384,242 -0.13(-0.46%)
Mar 20, 2019 27.36 27.88 27.30 27.77 2,835,136 +0.30(+1.11%)
Mar 19, 2019 27.69 27.85 27.38 27.46 3,519,888 +0.04(+0.15%)
Mar 18, 2019 27.04 27.43 26.97 27.42 3,172,508 +0.43(+1.60%)
Mar 15, 2019 26.81 27.06 26.81 26.99 4,458,862 +0.10(+0.39%)
Mar 14, 2019 27.04 27.15 26.83 26.89 4,544,512 +0.01(+0.03%)
Mar 13, 2019 26.77 26.95 26.70 26.88 2,141,886 +0.34(+1.27%)
Mar 12, 2019 26.46 26.62 26.38 26.54 3,253,923 +0.14(+0.51%)
Mar 11, 2019 26.22 26.55 26.16 26.41 7,840,944 +0.31(+1.19%)
Mar 08, 2019 26.30 26.34 25.86 26.10 4,466,867 -0.54(-2.04%)
Mar 07, 2019 26.99 27.02 26.62 26.64 5,056,770 -0.26(-0.95%)
Mar 06, 2019 27.14 27.14 26.76 26.90 3,514,304 -0.33(-1.20%)
Mar 05, 2019 27.10 27.31 27.02 27.22 4,313,728 +0.11(+0.41%)
Mar 04, 2019 27.49 27.50 26.65 27.11 4,633,758 -0.23(-0.85%)
Mar 01, 2019 27.31 27.62 27.26 27.34 8,503,595 +0.05(+0.17%)
Feb 28, 2019 27.43 27.44 27.07 27.30 3,198,559 -0.13(-0.46%)
Feb 27, 2019 27.17 27.46 26.97 27.42 3,113,684 +0.40(+1.50%)
Feb 26, 2019 26.85 27.17 26.80 27.02 5,064,907 +0.13(+0.47%)
Feb 25, 2019 27.04 27.20 26.88 26.89 3,861,779 -0.19(-0.70%)
Feb 22, 2019 27.22 27.35 27.04 27.08 4,593,188 +0.07(+0.26%)
Feb 21, 2019 27.22 27.25 26.96 27.01 5,220,643 -0.16(-0.58%)
Feb 20, 2019 27.29 27.33 26.98 27.17 4,084,237 -0.09(-0.32%)
Feb 19, 2019 26.96 27.31 26.65 27.26 4,216,683 +0.41(+1.53%)
Feb 15, 2019 26.41 26.97 26.15 26.84 7,793,509 +1.06(+4.12%)
Feb 14, 2019 25.47 25.98 25.43 25.78 4,100,328 +0.17(+0.65%)
Feb 13, 2019 25.87 26.09 25.59 25.62 4,361,537 -0.15(-0.58%)
Feb 12, 2019 25.88 25.99 25.53 25.77 4,350,130 +0.17(+0.65%)
Feb 11, 2019 25.39 25.66 25.32 25.60 5,114,993 +0.06(+0.25%)
Feb 08, 2019 25.82 25.85 25.25 25.54 3,962,339 -0.29(-1.13%)
Feb 07, 2019 26.16 26.33 25.76 25.83 5,468,731 -0.46(-1.75%)
Feb 06, 2019 25.70 26.46 25.47 26.29 6,008,646 +0.04(+0.15%)
Feb 05, 2019 26.13 26.32 25.93 26.25 4,407,508 +0.04(+0.15%)
Feb 04, 2019 25.51 26.22 25.49 26.21 5,730,694 +0.55(+2.13%)
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.