Suncor Energy Inc (NY: SU )

18.28 USD -0.05 (-0.27%)
Official Closing Price Updated: 7:52 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.98 16.08 13.81 15.80 25,384,588 +2.38(+17.73%)
Mar 30, 2020 11.55 13.64 11.32 13.42 26,371,853 +1.69(+14.41%)
Mar 27, 2020 12.26 12.30 11.59 11.73 19,084,300 -1.05(-8.22%)
Mar 26, 2020 13.65 14.14 12.62 12.78 16,065,937 -0.67(-4.98%)
Mar 25, 2020 12.51 13.87 11.85 13.45 10,773,054 +1.46(+12.18%)
Mar 24, 2020 11.50 12.05 10.95 11.99 23,610,525 +1.38(+13.01%)
Mar 23, 2020 11.01 11.42 10.20 10.61 15,111,919 -0.48(-4.33%)
Mar 20, 2020 11.50 11.91 10.84 11.09 16,584,200 +0.38(+3.55%)
Mar 19, 2020 10.61 11.16 10.32 10.71 12,671,000 +0.26(+2.49%)
Mar 18, 2020 11.41 12.15 9.600 10.45 12,834,698 -2.14(-17.00%)
Mar 17, 2020 13.61 13.64 11.60 12.59 13,936,423 -0.94(-6.95%)
Mar 16, 2020 14.39 14.71 13.20 13.53 8,097,380 -2.71(-16.69%)
Mar 13, 2020 16.55 16.55 14.74 16.24 10,059,700 +1.41(+9.51%)
Mar 12, 2020 17.53 17.58 14.69 14.83 10,794,183 -4.05(-21.45%)
Mar 11, 2020 19.57 19.83 18.02 18.88 9,088,370 -1.33(-6.58%)
Mar 10, 2020 21.48 21.53 19.17 20.21 10,423,670 -0.01(-0.05%)
Mar 09, 2020 19.17 22.25 18.08 20.22 14,551,936 -4.82(-19.25%)
Mar 06, 2020 25.34 25.71 24.53 25.04 7,492,500 -0.93(-3.58%)
Mar 05, 2020 26.26 26.52 25.72 25.97 3,844,862 -0.74(-2.77%)
Mar 04, 2020 26.79 26.91 26.34 26.71 4,230,955 +0.34(+1.29%)
Mar 03, 2020 27.60 27.60 26.33 26.37 4,774,950 -1.33(-4.80%)
Mar 02, 2020 27.84 27.88 26.95 27.70 6,977,710 +0.10(+0.36%)
Feb 28, 2020 27.03 27.60 26.67 27.60 8,660,900 -0.04(-0.14%)
Feb 27, 2020 27.79 28.20 27.31 27.64 7,519,352 -0.80(-2.81%)
Feb 26, 2020 29.17 29.40 28.42 28.44 3,673,760 -0.68(-2.34%)
Feb 25, 2020 29.44 29.50 28.89 29.12 4,908,199 -0.26(-0.88%)
Feb 24, 2020 29.52 29.59 29.28 29.38 3,897,252 -1.01(-3.32%)
Feb 21, 2020 30.34 30.50 30.05 30.39 2,151,300 -0.07(-0.23%)
Feb 20, 2020 30.49 30.84 30.34 30.46 2,800,030 -0.02(-0.07%)
Feb 19, 2020 30.16 30.55 30.09 30.48 3,837,355 +0.48(+1.60%)
Feb 18, 2020 29.67 30.13 29.61 30.00 8,532,329 +0.22(+0.74%)
Feb 14, 2020 29.65 29.79 29.53 29.78 2,553,900 +0.27(+0.91%)
Feb 13, 2020 29.36 29.53 29.32 29.51 2,365,942 -0.04(-0.14%)
Feb 12, 2020 29.79 29.87 29.28 29.55 2,820,059 +0.14(+0.48%)
Feb 11, 2020 29.65 29.67 29.35 29.41 2,575,135 +0.06(+0.20%)
Feb 10, 2020 28.92 29.38 28.69 29.35 4,828,616 +0.25(+0.86%)
Feb 07, 2020 29.42 29.50 28.94 29.10 7,323,400 -0.59(-1.99%)
Feb 06, 2020 30.53 30.57 29.43 29.69 5,415,254 -1.09(-3.54%)
Feb 05, 2020 30.54 30.90 30.38 30.78 4,222,474 +0.75(+2.50%)
Feb 04, 2020 30.66 30.74 30.00 30.03 3,435,711 -0.08(-0.27%)
Feb 03, 2020 30.51 30.69 29.99 30.11 4,605,780 -0.48(-1.57%)
Jan 31, 2020 31.20 31.28 30.39 30.59 4,589,400 -0.98(-3.10%)
Jan 30, 2020 31.20 31.59 31.00 31.57 3,826,933 +0.14(+0.45%)
Jan 29, 2020 31.81 31.94 31.43 31.43 2,807,112 -0.14(-0.44%)
Jan 28, 2020 31.53 31.79 31.37 31.57 3,050,464 +0.12(+0.38%)
Jan 27, 2020 31.66 31.75 31.40 31.45 3,247,054 -0.89(-2.75%)
Jan 24, 2020 32.62 32.70 31.99 32.34 3,042,500 -0.40(-1.22%)
Jan 23, 2020 32.78 32.82 32.24 32.74 3,250,472 -0.36(-1.09%)
Jan 22, 2020 33.31 33.31 32.95 33.10 2,933,841 -0.25(-0.75%)
Jan 21, 2020 33.45 33.50 33.25 33.35 3,016,170 -0.26(-0.77%)
Jan 17, 2020 33.97 34.06 33.40 33.61 2,813,000 -0.38(-1.12%)
Jan 16, 2020 34.40 34.55 33.91 33.99 4,690,883 -0.30(-0.87%)
Jan 15, 2020 34.41 34.56 33.93 34.29 4,250,291 -0.19(-0.55%)
Jan 14, 2020 33.92 34.51 33.81 34.48 3,952,214 +0.46(+1.35%)
Jan 13, 2020 34.22 34.23 33.77 34.02 2,279,990 -0.26(-0.76%)
Jan 10, 2020 34.10 34.50 33.83 34.28 4,484,800 +0.22(+0.65%)
Jan 09, 2020 33.85 34.06 33.26 34.06 4,081,475 +0.15(+0.44%)
Jan 08, 2020 34.01 34.23 33.62 33.91 4,553,198 -0.19(-0.56%)
Jan 07, 2020 33.60 34.11 33.52 34.10 6,023,291 +0.19(+0.56%)
Jan 06, 2020 32.93 33.92 32.93 33.91 4,266,857 +1.09(+3.32%)
Jan 03, 2020 33.09 33.56 32.74 32.82 4,460,500 +0.04(+0.12%)
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.