Suncor Energy Inc (NY: SU )

28.23 USD +0.36 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.70 25.10 24.67 25.03 3,419,065 +0.33(+1.34%)
Dec 30, 2021 24.83 24.99 24.67 24.70 3,569,892 -0.02(-0.08%)
Dec 29, 2021 24.75 25.17 24.66 24.72 6,281,087 -0.27(-1.08%)
Dec 28, 2021 25.12 25.37 24.89 24.99 2,713,410 -0.02(-0.08%)
Dec 27, 2021 24.40 25.03 24.11 25.01 3,155,639 +0.50(+2.04%)
Dec 23, 2021 24.52 24.73 24.39 24.51 3,098,150 +0.11(+0.45%)
Dec 22, 2021 23.97 24.56 23.74 24.40 4,274,885 +0.43(+1.79%)
Dec 21, 2021 23.53 24.02 23.45 23.97 7,155,515 +0.87(+3.77%)
Dec 20, 2021 22.47 23.12 22.22 23.10 7,356,903 -0.08(-0.35%)
Dec 17, 2021 23.12 23.57 22.96 23.18 5,649,265 -0.51(-2.15%)
Dec 16, 2021 23.82 24.27 23.67 23.69 5,155,507 +0.18(+0.77%)
Dec 15, 2021 23.33 23.68 22.56 23.51 6,782,819 +0.04(+0.17%)
Dec 14, 2021 23.67 24.14 23.39 23.47 5,215,598 -0.35(-1.47%)
Dec 13, 2021 24.36 24.39 23.74 23.82 6,398,221 -0.80(-3.25%)
Dec 10, 2021 24.68 24.76 24.29 24.62 5,722,021 +0.15(+0.61%)
Dec 09, 2021 24.50 24.66 24.22 24.47 5,521,719 -0.31(-1.25%)
Dec 08, 2021 25.19 25.35 24.72 24.78 5,218,996 -0.29(-1.16%)
Dec 07, 2021 24.96 25.39 24.77 25.07 6,799,573 +0.70(+2.87%)
Dec 06, 2021 23.98 24.75 23.79 24.37 6,353,711 +0.79(+3.35%)
Dec 03, 2021 24.64 24.83 23.43 23.58 10,139,163 -0.57(-2.36%)
Dec 02, 2021 23.53 24.30 23.13 24.15 14,351,320 +0.33(+1.39%)
Dec 01, 2021 25.22 25.27 23.79 23.82 14,718,631 -0.53(-2.18%)
Nov 30, 2021 24.47 24.84 23.95 24.35 10,326,632 -0.70(-2.79%)
Nov 29, 2021 25.59 25.78 24.64 25.05 9,757,545 +0.28(+1.13%)
Nov 26, 2021 25.12 25.12 24.20 24.77 11,075,291 -1.87(-7.02%)
Nov 24, 2021 25.81 26.71 25.73 26.64 6,012,775 +0.61(+2.34%)
Nov 23, 2021 25.59 26.08 25.54 26.03 7,685,892 +0.97(+3.87%)
Nov 22, 2021 24.86 25.54 24.62 25.06 9,466,017 +0.03(+0.12%)
Nov 19, 2021 25.19 25.50 24.71 25.03 7,035,519 -0.61(-2.38%)
Nov 18, 2021 25.58 25.99 25.59 25.64 5,407,212 +0.08(+0.31%)
Nov 17, 2021 25.37 26.13 25.26 25.56 4,716,072 -0.03(-0.12%)
Nov 16, 2021 26.08 26.10 25.58 25.59 3,755,092 -0.34(-1.31%)
Nov 15, 2021 25.63 26.10 25.25 25.93 5,697,191 +0.16(+0.62%)
Nov 12, 2021 25.64 25.79 25.45 25.77 6,022,761 -0.01(-0.04%)
Nov 11, 2021 25.86 26.08 25.74 25.78 4,465,569 -0.10(-0.39%)
Nov 10, 2021 26.25 25.88 6,228,791 -0.37(-1.41%)
Nov 09, 2021 26.44 26.56 25.98 26.25 5,909,820 -0.14(-0.53%)
Nov 08, 2021 26.70 26.84 26.20 26.39 6,984,460 -0.13(-0.49%)
Nov 05, 2021 26.17 26.63 25.88 26.52 10,238,373 +0.59(+2.28%)
Nov 04, 2021 25.85 26.25 25.59 25.93 11,255,313 +0.54(+2.13%)
Nov 03, 2021 25.15 25.61 25.11 25.39 8,377,647 -0.37(-1.44%)
Nov 02, 2021 26.51 26.59 25.74 25.76 7,783,641 -0.96(-3.59%)
Nov 01, 2021 26.75 26.97 26.29 26.72 8,601,267 +0.42(+1.60%)
Oct 29, 2021 25.93 26.64 25.91 26.30 15,153,975 +0.39(+1.51%)
Oct 28, 2021 24.19 25.99 24.18 25.91 21,263,986 +3.02(+13.19%)
Oct 27, 2021 23.47 23.46 22.83 22.89 8,780,190 -0.78(-3.30%)
Oct 26, 2021 23.64 23.67 5,719,708 +0.16(+0.68%)
Oct 25, 2021 23.35 23.69 23.24 23.51 6,772,250 +0.65(+2.84%)
Oct 22, 2021 22.69 22.95 22.57 22.86 5,264,175 +0.28(+1.24%)
Oct 21, 2021 23.00 23.16 22.40 22.58 9,128,967 -0.58(-2.50%)
Oct 20, 2021 22.96 23.39 22.90 23.16 8,838,379 +0.00(+0.00%)
Oct 19, 2021 23.24 23.41 22.93 23.16 6,424,769 -0.01(-0.04%)
Oct 18, 2021 23.77 24.03 23.07 23.17 8,154,091 -0.34(-1.45%)
Oct 15, 2021 23.77 23.95 23.51 23.51 6,244,646 -0.04(-0.17%)
Oct 14, 2021 24.00 24.09 23.48 23.55 7,183,700 +0.07(+0.30%)
Oct 13, 2021 23.14 23.52 22.92 23.48 5,030,407 +0.06(+0.26%)
Oct 12, 2021 23.30 23.55 23.06 23.42 7,027,166 +0.00(+0.00%)
Oct 11, 2021 23.80 23.98 23.36 23.42 5,536,292 +0.32(+1.39%)
Oct 08, 2021 22.65 23.17 22.64 23.10 6,838,841 +0.79(+3.54%)
Oct 07, 2021 21.75 22.35 21.51 22.31 7,169,647 +0.75(+3.48%)
Oct 06, 2021 21.73 21.78 21.20 21.56 8,390,310 -0.56(-2.53%)
Oct 05, 2021 21.79 22.36 21.65 22.12 8,904,352 +0.75(+3.51%)
Oct 04, 2021 21.34 21.87 21.29 21.37 8,160,050 +0.41(+1.96%)
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.