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 (%)
May 31, 2018 28.78 29.10 28.45 28.81 4,530,903 -0.25(-0.87%)
May 30, 2018 28.45 29.17 28.44 29.06 4,235,176 +0.83(+2.95%)
May 29, 2018 27.74 28.37 27.72 28.23 5,446,854 -0.14(-0.49%)
May 25, 2018 28.37 28.37 28.37 0 -0.91(-3.12%)
May 24, 2018 29.14 29.44 29.00 29.28 3,875,027 -0.17(-0.59%)
May 23, 2018 29.44 29.66 29.13 29.45 6,850,795 -0.28(-0.93%)
May 22, 2018 30.05 30.28 29.64 29.73 4,766,458 -0.20(-0.68%)
May 21, 2018 29.97 29.99 29.69 29.93 2,505,050 +0.26(+0.88%)
May 18, 2018 29.87 29.88 29.54 29.67 4,310,979 -0.32(-1.06%)
May 17, 2018 29.81 30.22 29.67 29.99 4,935,578 +0.27(+0.90%)
May 16, 2018 29.47 29.78 29.34 29.72 4,409,734 +0.14(+0.47%)
May 15, 2018 29.63 29.68 29.39 29.58 3,411,861 -0.22(-0.73%)
May 14, 2018 29.09 29.88 29.05 29.80 5,731,087 +0.96(+3.31%)
May 11, 2018 28.66 29.12 28.57 28.84 5,386,728 +0.24(+0.84%)
May 10, 2018 28.36 28.68 28.24 28.60 3,795,219 +0.41(+1.44%)
May 09, 2018 28.17 28.36 27.99 28.20 5,574,691 +0.37(+1.33%)
May 08, 2018 27.42 27.90 27.08 27.83 8,293,877 +0.00(+0.00%)
May 07, 2018 27.92 28.21 27.80 27.83 5,728,584 +0.03(+0.10%)
May 04, 2018 27.43 27.91 27.32 27.80 3,195,370 +0.22(+0.81%)
May 03, 2018 27.51 27.68 27.21 27.58 3,758,819 +0.07(+0.26%)
May 02, 2018 27.70 27.92 27.33 27.50 5,939,396 -0.11(-0.39%)
May 01, 2018 27.53 27.71 27.34 27.61 2,713,569 -0.07(-0.26%)
Apr 30, 2018 27.47 27.95 27.38 27.68 4,399,110 +0.29(+1.06%)
Apr 27, 2018 27.87 28.07 27.29 27.39 4,166,622 -0.58(-2.07%)
Apr 26, 2018 27.90 28.07 27.79 27.97 2,259,716 +0.24(+0.86%)
Apr 25, 2018 27.53 27.80 27.35 27.74 2,422,966 +0.19(+0.68%)
Apr 24, 2018 27.62 27.82 27.32 27.55 3,266,389 -0.03(-0.11%)
Apr 23, 2018 27.64 27.70 27.46 27.58 4,116,439 -0.12(-0.44%)
Apr 20, 2018 27.63 27.84 27.56 27.70 3,399,310 -0.09(-0.31%)
Apr 19, 2018 27.95 28.15 27.78 27.79 5,278,597 -0.09(-0.34%)
Apr 18, 2018 27.63 28.01 27.50 27.88 4,662,369 +0.46(+1.69%)
Apr 17, 2018 27.22 27.53 27.14 27.42 3,191,427 +0.24(+0.88%)
Apr 16, 2018 27.42 27.54 27.10 27.18 4,376,484 -0.25(-0.90%)
Apr 13, 2018 27.28 27.55 27.13 27.42 3,187,104 +0.27(+0.99%)
Apr 12, 2018 27.19 27.42 27.06 27.16 3,146,365 -0.07(-0.24%)
Apr 11, 2018 26.61 27.35 26.58 27.22 5,395,732 +0.62(+2.31%)
Apr 10, 2018 26.63 26.84 26.49 26.61 4,374,144 +0.39(+1.49%)
Apr 09, 2018 26.27 26.53 25.99 26.21 4,050,273 +0.07(+0.25%)
Apr 06, 2018 26.02 26.37 25.82 26.15 6,314,594 -0.04(-0.14%)
Apr 05, 2018 25.15 26.45 25.04 26.19 8,570,267 +1.21(+4.84%)
Apr 04, 2018 24.61 24.99 24.46 24.98 4,607,140 +0.06(+0.23%)
Apr 03, 2018 24.56 24.96 24.39 24.92 4,017,515 +0.46(+1.86%)
Apr 02, 2018 24.96 25.03 24.24 24.46 4,328,510 -0.55(-2.20%)
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%)
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.