Suncor Energy Inc (NY: SU )

20.89 USD -0.21 (-1.00%)
Official Closing Price Updated: 7:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.34 12.47 12.20 12.23 8,031,420 -0.08(-0.65%)
Sep 29, 2020 13.00 13.01 12.26 12.31 8,479,078 -0.60(-4.65%)
Sep 28, 2020 12.70 13.09 12.67 12.91 7,332,591 +0.48(+3.86%)
Sep 25, 2020 12.58 12.63 12.27 12.43 9,661,200 -0.35(-2.74%)
Sep 24, 2020 12.40 12.95 12.20 12.78 8,290,885 +0.31(+2.49%)
Sep 23, 2020 12.77 12.98 12.46 12.47 8,735,327 -0.27(-2.12%)
Sep 22, 2020 12.77 13.10 12.57 12.74 8,350,610 +0.02(+0.16%)
Sep 21, 2020 13.01 13.02 12.52 12.72 12,411,644 -0.62(-4.65%)
Sep 18, 2020 13.50 13.61 13.24 13.34 9,017,100 -0.24(-1.77%)
Sep 17, 2020 13.48 13.67 13.12 13.58 11,485,277 -0.07(-0.51%)
Sep 16, 2020 13.50 13.89 13.39 13.65 15,624,889 +0.30(+2.25%)
Sep 15, 2020 13.69 13.89 13.34 13.35 7,822,580 -0.17(-1.26%)
Sep 14, 2020 13.84 13.95 13.51 13.52 6,462,899 -0.26(-1.89%)
Sep 11, 2020 13.78 13.95 13.64 13.78 5,435,200 +0.05(+0.36%)
Sep 10, 2020 14.10 14.26 13.70 13.73 7,059,725 -0.35(-2.49%)
Sep 09, 2020 14.22 14.30 14.06 14.08 9,144,930 +0.09(+0.64%)
Sep 08, 2020 15.02 15.07 13.98 13.99 15,520,280 -1.53(-9.86%)
Sep 04, 2020 15.90 15.90 15.25 15.52 7,937,700 -0.28(-1.77%)
Sep 03, 2020 15.67 16.00 15.56 15.80 10,927,579 -0.12(-0.75%)
Sep 02, 2020 16.17 16.29 15.86 15.92 12,488,171 -0.21(-1.30%)
Sep 01, 2020 16.01 16.38 15.73 16.13 4,294,759 +0.10(+0.62%)
Aug 31, 2020 16.71 16.75 16.03 16.03 5,103,802 -0.57(-3.43%)
Aug 28, 2020 16.48 16.77 16.40 16.60 4,506,500 +0.15(+0.91%)
Aug 27, 2020 16.33 16.46 16.00 16.45 4,890,170 +0.16(+0.98%)
Aug 26, 2020 16.60 16.62 16.20 16.29 3,117,174 -0.33(-1.99%)
Aug 25, 2020 16.77 16.94 16.37 16.62 3,540,889 +0.04(+0.24%)
Aug 24, 2020 16.10 16.60 16.04 16.58 4,546,100 +0.75(+4.74%)
Aug 21, 2020 16.15 16.20 15.79 15.83 4,671,900 -0.46(-2.82%)
Aug 20, 2020 16.33 16.42 16.17 16.29 3,341,814 -0.26(-1.57%)
Aug 19, 2020 16.80 16.91 16.52 16.55 3,304,495 -0.25(-1.49%)
Aug 18, 2020 16.93 17.19 16.74 16.80 2,725,695 -0.17(-1.00%)
Aug 17, 2020 17.26 17.26 16.82 16.97 3,229,110 -0.03(-0.18%)
Aug 14, 2020 16.82 17.01 16.71 17.00 5,725,700 +0.02(+0.12%)
Aug 13, 2020 17.29 17.34 16.88 16.98 3,376,436 -0.43(-2.47%)
Aug 12, 2020 17.37 17.54 17.13 17.41 4,012,557 +0.45(+2.65%)
Aug 11, 2020 17.36 17.78 16.90 16.96 5,794,290 +0.05(+0.30%)
Aug 10, 2020 16.35 16.92 16.25 16.91 5,206,800 +0.73(+4.51%)
Aug 07, 2020 16.27 16.32 15.98 16.18 4,877,200 -0.25(-1.52%)
Aug 06, 2020 16.55 16.76 16.42 16.43 3,215,949 -0.20(-1.20%)
Aug 05, 2020 16.49 17.02 16.45 16.63 6,629,798 +0.54(+3.36%)
Aug 04, 2020 16.00 16.25 15.88 16.09 6,593,886 -0.02(-0.12%)
Aug 03, 2020 15.76 16.29 15.55 16.11 3,835,032 +0.35(+2.22%)
Jul 31, 2020 16.13 16.36 15.63 15.76 4,694,300 -0.45(-2.78%)
Jul 30, 2020 16.07 16.24 15.62 16.21 4,369,966 -0.22(-1.34%)
Jul 29, 2020 16.28 16.43 15.94 16.43 5,878,439 +0.30(+1.86%)
Jul 28, 2020 16.77 16.77 16.10 16.13 5,156,653 -0.72(-4.27%)
Jul 27, 2020 16.65 16.85 16.36 16.85 3,459,760 +0.15(+0.90%)
Jul 24, 2020 17.28 17.33 16.68 16.70 4,616,100 -0.48(-2.79%)
Jul 23, 2020 17.73 17.84 17.08 17.18 7,497,374 -0.76(-4.24%)
Jul 22, 2020 17.80 18.05 17.51 17.94 4,777,128 -0.24(-1.32%)
Jul 21, 2020 17.09 18.28 17.09 18.18 6,230,829 +1.46(+8.73%)
Jul 20, 2020 16.91 17.14 16.62 16.72 5,415,994 -0.28(-1.65%)
Jul 17, 2020 17.15 17.37 16.88 17.00 3,908,600 -0.08(-0.47%)
Jul 16, 2020 17.13 17.43 16.88 17.08 3,415,919 -0.22(-1.27%)
Jul 15, 2020 17.31 17.59 17.13 17.30 3,254,223 +0.33(+1.94%)
Jul 14, 2020 16.21 17.01 16.14 16.97 4,346,634 +0.72(+4.43%)
Jul 13, 2020 16.22 16.47 15.95 16.25 7,014,444 +0.11(+0.68%)
Jul 10, 2020 15.70 16.14 15.65 16.14 4,015,000 +0.41(+2.61%)
Jul 09, 2020 16.17 16.33 15.65 15.73 6,559,498 -0.68(-4.14%)
Jul 08, 2020 16.49 16.73 16.17 16.41 3,633,980 +0.02(+0.12%)
Jul 07, 2020 16.80 16.86 16.39 16.39 2,873,083 -0.55(-3.25%)
Jul 06, 2020 17.10 17.41 16.91 16.94 4,813,461 +0.20(+1.19%)
Jul 02, 2020 16.90 17.29 16.73 16.74 3,378,900 +0.29(+1.76%)
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.