Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.01 25.01 25.01 0 +0.44(+1.80%)
Mar 28, 2018 24.88 25.17 24.56 24.57 5,157,798 -0.36(-1.45%)
Mar 27, 2018 24.89 25.19 24.77 24.93 6,358,131 +0.11(+0.44%)
Mar 26, 2018 24.19 24.87 24.11 24.82 4,717,435 +0.74(+3.07%)
Mar 23, 2018 24.22 24.42 24.09 24.09 6,447,269 +0.07(+0.30%)
Mar 22, 2018 24.32 24.40 23.98 24.01 4,089,191 -0.45(-1.84%)
Mar 21, 2018 24.03 24.66 23.97 24.46 4,426,252 +0.59(+2.49%)
Mar 20, 2018 23.46 23.88 23.43 23.87 5,790,865 +0.56(+2.42%)
Mar 19, 2018 23.71 23.71 23.28 23.30 3,930,507 -0.39(-1.65%)
Mar 16, 2018 23.43 23.84 23.38 23.69 4,368,025 +0.29(+1.24%)
Mar 15, 2018 23.57 23.67 23.33 23.40 4,590,126 -0.16(-0.68%)
Mar 14, 2018 23.67 23.80 23.39 23.56 5,423,394 -0.02(-0.09%)
Mar 13, 2018 23.61 23.85 23.51 23.59 4,488,653 +0.04(+0.18%)
Mar 12, 2018 23.48 23.65 23.35 23.54 5,478,673 -0.04(-0.15%)
Mar 09, 2018 23.72 23.78 23.47 23.58 4,296,534 +0.08(+0.34%)
Mar 08, 2018 23.45 23.63 23.34 23.50 3,976,708 +0.13(+0.56%)
Mar 07, 2018 23.55 22.97 23.37 5,623,451 +0.12(+0.53%)
Mar 06, 2018 23.52 23.52 23.19 23.25 4,494,352 +0.10(+0.44%)
Mar 05, 2018 22.83 23.22 22.69 23.14 6,967,418 +0.19(+0.82%)
Mar 02, 2018 23.30 23.33 22.74 22.96 7,880,448 -0.56(-2.37%)
Mar 01, 2018 23.56 23.63 23.17 23.51 6,468,252 -0.06(-0.27%)
Feb 28, 2018 24.59 24.65 23.57 23.58 4,846,117 -0.88(-3.60%)
Feb 27, 2018 24.77 25.01 24.45 24.46 3,791,684 -0.47(-1.87%)
Feb 26, 2018 24.70 24.99 24.53 24.92 3,682,919 +0.26(+1.05%)
Feb 23, 2018 24.36 24.70 24.36 24.67 3,323,261 +0.34(+1.38%)
Feb 22, 2018 24.33 3,991,674 +0.14(+0.59%)
Feb 21, 2018 24.85 24.91 24.19 24.19 3,721,363 -0.64(-2.57%)
Feb 20, 2018 24.74 25.11 24.73 24.82 5,543,621 +0.09(+0.38%)
Feb 16, 2018 24.73 24.73 24.73 0 +0.40(+1.65%)
Feb 15, 2018 24.44 24.50 24.17 24.33 3,964,197 -0.01(-0.06%)
Feb 14, 2018 23.69 24.47 23.59 24.34 5,748,171 +0.35(+1.46%)
Feb 13, 2018 23.78 24.12 23.60 23.99 4,763,398 +0.09(+0.39%)
Feb 12, 2018 24.42 24.61 23.80 23.90 8,369,840 -0.22(-0.92%)
Feb 09, 2018 23.92 24.30 23.15 24.12 13,038,644 +0.64(+2.75%)
Feb 08, 2018 24.72 25.05 23.47 23.48 9,248,935 -0.74(-3.05%)
Feb 07, 2018 24.55 24.57 24.18 24.22 8,208,159 -0.29(-1.17%)
Feb 06, 2018 23.83 24.59 23.51 24.50 9,202,202 +0.12(+0.50%)
Feb 05, 2018 25.02 25.22 24.20 24.38 6,817,773 -0.87(-3.46%)
Feb 02, 2018 25.56 25.72 25.24 25.25 6,487,190 -0.78(-3.00%)
Feb 01, 2018 25.99 26.06 25.67 26.03 4,297,790 +0.07(+0.28%)
Jan 31, 2018 25.94 26.16 25.84 25.96 3,090,829 +0.21(+0.81%)
Jan 30, 2018 26.28 26.30 25.75 25.76 4,857,069 -0.68(-2.57%)
Jan 29, 2018 26.62 26.88 26.44 26.44 3,556,226 -0.42(-1.55%)
Jan 26, 2018 26.54 26.86 26.54 26.85 2,166,117 +0.33(+1.24%)
Jan 25, 2018 26.84 26.99 26.39 26.52 4,003,361 -0.16(-0.62%)
Jan 24, 2018 27.13 27.20 26.62 26.69 5,483,605 -0.28(-1.04%)
Jan 23, 2018 26.64 27.07 26.59 26.97 4,360,916 +0.27(+1.02%)
Jan 22, 2018 26.81 26.54 26.69 3,452,157 +0.21(+0.78%)
Jan 19, 2018 27.07 27.07 26.44 26.49 3,856,188 -0.63(-2.32%)
Jan 18, 2018 27.26 27.32 26.97 27.12 3,447,091 -0.16(-0.60%)
Jan 17, 2018 27.19 27.41 26.97 27.28 2,535,220 +0.16(+0.61%)
Jan 16, 2018 27.22 27.44 26.96 27.12 3,208,006 -0.08(-0.29%)
Jan 12, 2018 27.19 27.19 27.19 0 +0.27(+1.01%)
Jan 11, 2018 26.85 27.04 26.75 26.92 4,638,211 +0.09(+0.32%)
Jan 10, 2018 27.01 27.06 26.75 26.84 3,117,313 -0.17(-0.64%)
Jan 09, 2018 27.07 27.24 26.97 27.01 2,755,112 -0.01(-0.03%)
Jan 08, 2018 27.03 27.15 26.93 27.02 3,158,465 -0.07(-0.26%)
Jan 05, 2018 27.14 27.50 27.07 27.09 3,984,393 -0.21(-0.79%)
Jan 04, 2018 26.90 27.33 26.69 27.30 4,458,991 +0.34(+1.25%)
Jan 03, 2018 26.79 27.11 26.74 26.97 3,325,333 +0.15(+0.56%)
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.