Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 16.23 16.42 16.07 16.11 15,216,425 -0.17(-1.02%)
Aug 31, 2021 16.41 16.58 16.26 16.28 6,482,483 -0.25(-1.53%)
Aug 30, 2021 16.81 16.83 16.53 16.53 7,674,709 -0.24(-1.41%)
Aug 27, 2021 16.44 16.94 16.44 16.77 7,629,945 +0.48(+2.95%)
Aug 26, 2021 16.25 16.39 16.06 16.29 9,754,101 -0.05(-0.32%)
Aug 25, 2021 16.32 16.38 16.18 16.34 4,718,413 +0.01(+0.05%)
Aug 24, 2021 16.16 16.44 16.11 16.33 8,855,207 +0.36(+2.24%)
Aug 23, 2021 15.69 16.06 15.69 15.97 8,628,443 +0.70(+4.57%)
Aug 20, 2021 15.13 15.33 15.06 15.27 6,973,507 -0.04(-0.29%)
Aug 19, 2021 15.25 15.40 14.93 15.32 16,072,243 -0.38(-2.45%)
Aug 18, 2021 16.16 16.20 15.69 15.70 11,302,554 -0.42(-2.60%)
Aug 17, 2021 16.24 16.54 16.05 16.12 10,803,598 -0.33(-2.02%)
Aug 16, 2021 16.51 16.54 16.18 16.45 6,960,257 -0.30(-1.77%)
Aug 13, 2021 16.97 17.04 16.73 16.75 4,199,384 -0.29(-1.69%)
Aug 12, 2021 17.16 17.24 16.89 17.04 4,198,344 -0.20(-1.16%)
Aug 11, 2021 17.15 17.27 16.95 17.24 4,551,294 +0.03(+0.15%)
Aug 10, 2021 16.78 17.23 16.73 17.21 5,297,741 +0.48(+2.87%)
Aug 09, 2021 16.93 16.93 16.58 16.73 7,263,425 -0.45(-2.59%)
Aug 06, 2021 17.24 17.34 17.06 17.18 5,704,612 +0.10(+0.61%)
Aug 05, 2021 16.80 17.30 16.78 17.07 7,976,083 +0.44(+2.62%)
Aug 04, 2021 16.94 17.05 16.62 16.64 7,300,913 -0.59(-3.44%)
Aug 03, 2021 16.72 17.32 16.57 17.23 8,717,982 +0.42(+2.49%)
Aug 02, 2021 17.17 17.74 16.79 16.81 8,581,942 -0.32(-1.88%)
Jul 30, 2021 17.42 17.60 16.97 17.13 11,164,811 -0.25(-1.46%)
Jul 29, 2021 18.08 18.17 17.35 17.39 13,399,192 -0.52(-2.88%)
Jul 28, 2021 17.88 18.05 17.59 17.90 14,109,189 +0.13(+0.74%)
Jul 27, 2021 18.43 18.49 17.74 17.77 11,670,389 -0.83(-4.46%)
Jul 26, 2021 18.16 18.88 18.12 18.60 6,699,368 +0.44(+2.40%)
Jul 23, 2021 18.36 18.40 18.03 18.16 5,327,522 -0.10(-0.57%)
Jul 22, 2021 18.39 18.39 18.04 18.27 5,733,019 -0.10(-0.52%)
Jul 21, 2021 18.07 18.59 18.07 18.36 9,286,429 +0.57(+3.19%)
Jul 20, 2021 17.40 17.95 17.09 17.80 9,119,477 +0.42(+2.41%)
Jul 19, 2021 17.33 17.69 17.07 17.38 13,694,677 -0.93(-5.10%)
Jul 16, 2021 19.11 19.14 18.21 18.31 8,249,342 -0.58(-3.09%)
Jul 15, 2021 19.05 19.34 18.80 18.90 5,669,694 -0.43(-2.21%)
Jul 14, 2021 19.92 20.17 19.21 19.32 6,506,257 -0.45(-2.25%)
Jul 13, 2021 19.90 20.00 19.57 19.77 5,069,340 -0.24(-1.22%)
Jul 12, 2021 20.19 20.31 19.85 20.01 6,886,612 -0.30(-1.46%)
Jul 09, 2021 20.36 20.48 20.13 20.31 5,448,055 +0.21(+1.04%)
Jul 08, 2021 19.78 20.35 19.66 20.10 6,299,267 -0.12(-0.60%)
Jul 07, 2021 20.66 20.92 20.15 20.22 5,293,224 -0.52(-2.52%)
Jul 06, 2021 21.04 21.06 20.26 20.75 13,195,787 -0.14(-0.67%)
Jul 02, 2021 21.16 21.29 20.59 20.89 5,068,423 -0.40(-1.89%)
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.