Suncor Energy Inc (NY: SU )

17.14 USD -0.06 (-0.35%)
Official Closing Price Updated: 6:16 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.77 16.94 16.23 16.86 10,695,619 -0.10(-0.59%)
Jun 29, 2020 16.48 17.06 16.18 16.96 10,464,793 +0.66(+4.05%)
Jun 26, 2020 16.58 16.67 16.05 16.30 6,920,900 -0.43(-2.57%)
Jun 25, 2020 16.50 17.12 16.39 16.73 6,390,847 +0.02(+0.12%)
Jun 24, 2020 17.29 17.29 16.69 16.71 4,389,287 -0.87(-4.95%)
Jun 23, 2020 17.52 17.71 17.35 17.58 4,267,342 +0.26(+1.50%)
Jun 22, 2020 17.01 17.38 16.73 17.32 3,050,115 +0.27(+1.58%)
Jun 19, 2020 18.00 18.00 16.95 17.05 7,070,000 -0.40(-2.29%)
Jun 18, 2020 17.67 18.02 17.44 17.45 3,956,213 -0.26(-1.47%)
Jun 17, 2020 18.59 18.65 17.69 17.71 3,663,111 -0.85(-4.58%)
Jun 16, 2020 18.95 19.18 18.37 18.56 4,315,710 +0.34(+1.87%)
Jun 15, 2020 17.55 18.40 17.37 18.22 3,900,410 -0.10(-0.55%)
Jun 12, 2020 18.46 18.76 18.04 18.32 3,272,400 +0.55(+3.10%)
Jun 11, 2020 18.46 19.29 17.62 17.77 6,605,405 -2.00(-10.12%)
Jun 10, 2020 20.38 20.38 19.64 19.77 4,763,366 -0.56(-2.75%)
Jun 09, 2020 20.61 20.85 20.23 20.33 4,257,667 -0.95(-4.46%)
Jun 08, 2020 21.86 21.95 20.76 21.28 6,702,706 +0.06(+0.28%)
Jun 05, 2020 20.76 21.29 20.34 21.22 8,269,800 +1.99(+10.35%)
Jun 04, 2020 18.66 19.28 18.43 19.23 8,886,080 +0.40(+2.12%)
Jun 03, 2020 18.46 18.98 18.42 18.83 5,277,957 +0.55(+3.01%)
Jun 02, 2020 17.85 18.29 17.77 18.28 4,924,545 +0.70(+3.98%)
Jun 01, 2020 17.04 17.67 16.88 17.58 4,644,179 +0.46(+2.69%)
May 29, 2020 17.30 17.41 16.86 17.12 5,405,100 -0.31(-1.78%)
May 28, 2020 17.48 17.77 17.25 17.43 4,321,834 -0.11(-0.63%)
May 27, 2020 17.80 17.89 17.01 17.54 4,181,915 -0.10(-0.57%)
May 26, 2020 17.94 18.00 17.54 17.64 4,593,269 +0.54(+3.16%)
May 22, 2020 17.28 17.33 16.86 17.10 3,859,300 -0.43(-2.45%)
May 21, 2020 18.45 18.50 17.43 17.53 4,871,347 -0.82(-4.47%)
May 20, 2020 17.66 18.46 17.56 18.35 6,927,658 +1.15(+6.69%)
May 19, 2020 17.36 17.71 17.06 17.20 7,199,992 -0.03(-0.17%)
May 18, 2020 17.24 17.79 17.00 17.23 5,441,247 +1.08(+6.69%)
May 15, 2020 15.85 16.47 15.67 16.15 5,419,600 +0.35(+2.22%)
May 14, 2020 15.59 16.05 14.92 15.80 5,615,381 -0.05(-0.32%)
May 13, 2020 16.87 16.91 15.71 15.85 5,331,874 -0.99(-5.88%)
May 12, 2020 17.21 17.44 16.83 16.84 5,599,895 -0.13(-0.77%)
May 11, 2020 16.93 17.23 16.70 16.97 4,952,038 -0.13(-0.76%)
May 08, 2020 16.95 17.29 16.79 17.10 5,350,400 +0.57(+3.45%)
May 07, 2020 16.35 16.65 16.16 16.53 7,865,414 +0.59(+3.70%)
May 06, 2020 16.03 16.99 15.91 15.94 8,100,955 -0.63(-3.80%)
May 05, 2020 17.75 17.89 16.55 16.57 11,480,430 -0.26(-1.54%)
May 04, 2020 16.34 17.33 16.25 16.83 18,167,017 -0.34(-1.98%)
May 01, 2020 17.35 17.63 16.70 17.17 6,827,100 -0.68(-3.81%)
Apr 30, 2020 19.01 19.17 17.68 17.85 9,121,161 -1.17(-6.15%)
Apr 29, 2020 17.37 19.15 17.30 19.02 10,612,899 +2.35(+14.10%)
Apr 28, 2020 16.00 16.78 15.90 16.67 6,065,596 +0.86(+5.44%)
Apr 27, 2020 15.55 15.93 15.09 15.81 6,615,794 +0.21(+1.35%)
Apr 24, 2020 15.95 16.08 15.48 15.60 6,088,300 -0.09(-0.57%)
Apr 23, 2020 16.05 16.41 15.66 15.69 8,095,460 +0.17(+1.10%)
Apr 22, 2020 15.26 15.59 14.98 15.52 8,349,684 +0.95(+6.52%)
Apr 21, 2020 14.27 14.79 13.99 14.57 10,609,942 -0.18(-1.22%)
Apr 20, 2020 14.12 15.52 13.98 14.75 10,012,087 -0.48(-3.15%)
Apr 17, 2020 14.50 15.38 14.35 15.23 7,441,600 +0.92(+6.43%)
Apr 16, 2020 14.99 15.22 14.29 14.31 7,824,804 -0.87(-5.73%)
Apr 15, 2020 15.75 15.75 14.88 15.18 6,496,080 -1.07(-6.58%)
Apr 14, 2020 16.10 16.77 16.00 16.25 8,038,984 -0.11(-0.67%)
Apr 13, 2020 16.93 16.98 16.09 16.36 7,511,238 +0.07(+0.43%)
Apr 09, 2020 17.13 17.57 15.78 16.29 13,451,000 -0.37(-2.22%)
Apr 08, 2020 16.55 17.09 16.23 16.66 8,379,318 +0.17(+1.03%)
Apr 07, 2020 17.75 18.16 16.40 16.49 13,470,611 -0.46(-2.71%)
Apr 06, 2020 16.50 17.08 15.72 16.95 9,012,673 +0.71(+4.37%)
Apr 03, 2020 17.78 17.93 15.55 16.24 10,057,000 -0.61(-3.62%)
Apr 02, 2020 17.04 19.16 15.67 16.85 25,261,028 +1.24(+7.94%)
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.