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 (%)
Nov 30, 2021 21.55 21.88 21.10 21.45 11,725,044 -0.62(-2.79%)
Nov 29, 2021 22.54 22.71 21.70 22.06 11,079,801 +0.25(+1.13%)
Nov 26, 2021 22.12 22.12 21.31 21.82 12,575,085 -1.65(-7.02%)
Nov 24, 2021 22.73 23.52 22.66 23.46 6,827,013 +0.54(+2.34%)
Nov 23, 2021 22.54 22.97 22.49 22.93 8,726,700 +0.85(+3.87%)
Nov 22, 2021 21.89 22.49 21.68 22.07 10,747,886 +0.03(+0.12%)
Nov 19, 2021 22.19 22.46 21.76 22.04 7,988,255 -0.54(-2.38%)
Nov 18, 2021 22.53 22.89 22.54 22.58 6,139,446 +0.07(+0.31%)
Nov 17, 2021 22.34 23.01 22.25 22.51 5,354,713 -0.03(-0.12%)
Nov 16, 2021 22.97 22.99 22.53 22.54 4,263,599 -0.30(-1.31%)
Nov 15, 2021 22.57 22.99 22.23 22.84 6,468,693 +0.14(+0.62%)
Nov 12, 2021 22.58 22.71 22.41 22.70 6,838,351 -0.01(-0.04%)
Nov 11, 2021 22.78 22.97 22.67 22.71 5,070,287 -0.09(-0.39%)
Nov 10, 2021 23.12 22.79 7,072,281 -0.33(-1.41%)
Nov 09, 2021 23.29 23.39 22.88 23.12 6,710,116 -0.12(-0.53%)
Nov 08, 2021 23.52 23.64 23.08 23.24 7,930,282 -0.11(-0.49%)
Nov 05, 2021 23.05 23.45 22.79 23.36 11,624,833 +0.52(+2.28%)
Nov 04, 2021 22.77 23.12 22.54 22.84 12,779,485 +0.48(+2.13%)
Nov 03, 2021 22.15 22.56 22.12 22.36 9,512,131 -0.33(-1.44%)
Nov 02, 2021 23.35 23.42 22.67 22.69 8,837,686 -0.85(-3.59%)
Nov 01, 2021 23.56 23.76 23.15 23.53 9,766,034 +0.37(+1.60%)
Oct 29, 2021 22.84 23.46 22.82 23.16 17,206,096 +0.34(+1.51%)
Oct 28, 2021 21.30 22.89 21.30 22.82 24,143,512 +2.66(+13.19%)
Oct 27, 2021 20.67 20.67 20.11 20.16 9,969,186 -0.69(-3.29%)
Oct 26, 2021 20.82 20.85 6,494,259 +0.14(+0.68%)
Oct 25, 2021 20.57 20.86 20.47 20.71 7,689,334 +0.57(+2.84%)
Oct 22, 2021 19.98 20.21 19.88 20.13 5,977,039 +0.25(+1.24%)
Oct 21, 2021 20.26 20.40 19.73 19.89 10,365,194 -0.51(-2.50%)
Oct 20, 2021 20.22 20.60 20.17 20.40 10,035,255 +0.00(+0.00%)
Oct 19, 2021 20.47 20.62 20.20 20.40 7,294,798 -0.01(-0.04%)
Oct 18, 2021 20.93 21.16 20.32 20.41 9,258,302 -0.30(-1.45%)
Oct 15, 2021 20.93 21.09 20.71 20.71 7,090,283 -0.04(-0.17%)
Oct 14, 2021 21.14 21.22 20.68 20.74 8,156,502 +0.06(+0.30%)
Oct 13, 2021 20.38 20.72 20.19 20.68 5,711,615 +0.05(+0.26%)
Oct 12, 2021 20.52 20.74 20.31 20.63 7,978,771 +0.00(+0.00%)
Oct 11, 2021 20.96 21.12 20.58 20.63 6,286,005 +0.28(+1.39%)
Oct 08, 2021 19.95 20.40 19.94 20.34 7,764,943 +0.70(+3.54%)
Oct 07, 2021 19.16 19.68 18.94 19.65 8,140,546 +0.66(+3.48%)
Oct 06, 2021 19.14 19.18 18.67 18.99 9,526,509 -0.49(-2.53%)
Oct 05, 2021 19.19 19.70 19.07 19.48 10,110,162 +0.66(+3.51%)
Oct 04, 2021 18.79 19.26 18.75 18.82 9,265,068 +0.36(+1.96%)
Oct 01, 2021 18.30 18.67 18.25 18.46 6,105,161 +0.19(+1.06%)
Sep 30, 2021 18.29 18.57 17.92 18.27 9,753,949 +0.00(+0.00%)
Sep 29, 2021 18.36 18.46 18.20 18.27 7,396,023 -0.14(-0.77%)
Sep 28, 2021 18.79 18.93 18.28 18.41 8,659,746 -0.08(-0.43%)
Sep 27, 2021 18.28 18.80 18.28 18.49 8,202,012 +0.68(+3.81%)
Sep 24, 2021 17.65 17.95 17.56 17.81 4,030,375 +0.04(+0.25%)
Sep 23, 2021 17.55 17.98 17.50 17.76 8,734,081 +0.38(+2.18%)
Sep 22, 2021 17.03 17.66 17.02 17.39 8,430,679 +0.70(+4.22%)
Sep 21, 2021 16.71 16.84 16.42 16.68 7,386,069 +0.20(+1.23%)
Sep 20, 2021 16.45 16.64 16.25 16.48 6,285,550 -0.57(-3.36%)
Sep 17, 2021 16.97 17.14 16.80 17.05 6,922,897 -0.18(-1.07%)
Sep 16, 2021 17.23 17.37 17.13 17.24 8,045,710 -0.04(-0.26%)
Sep 15, 2021 16.65 17.33 16.63 17.28 10,351,268 +0.93(+5.71%)
Sep 14, 2021 17.00 17.02 16.27 16.35 6,124,987 -0.39(-2.32%)
Sep 13, 2021 16.34 16.85 16.32 16.73 8,374,267 +0.62(+3.83%)
Sep 10, 2021 16.64 16.75 16.11 16.12 6,707,459 -0.21(-1.29%)
Sep 09, 2021 15.97 16.50 15.89 16.33 10,174,732 +0.26(+1.64%)
Sep 08, 2021 16.31 16.56 16.03 16.06 7,715,080 -0.17(-1.03%)
Sep 07, 2021 16.39 16.55 16.21 16.23 12,001,772 -0.26(-1.55%)
Sep 03, 2021 16.73 16.81 16.43 16.49 6,779,431 -0.16(-0.95%)
Sep 02, 2021 16.34 16.90 16.32 16.65 18,776,772 +0.53(+3.31%)
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.