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 (%)
Dec 31, 2019 26.90 27.17 26.83 27.07 2,443,318 +0.12(+0.43%)
Dec 30, 2019 26.97 27.16 26.90 26.95 3,087,484 +0.02(+0.09%)
Dec 27, 2019 27.09 27.18 26.90 26.93 2,182,676 -0.22(-0.82%)
Dec 26, 2019 26.85 27.21 26.80 27.15 2,527,364 +0.42(+1.57%)
Dec 24, 2019 26.79 26.90 26.64 26.73 948,415 -0.07(-0.25%)
Dec 23, 2019 26.57 26.84 26.51 26.80 1,930,423 +0.22(+0.84%)
Dec 20, 2019 26.80 27.04 26.55 26.57 4,225,883 -0.34(-1.26%)
Dec 19, 2019 26.57 26.99 26.52 26.91 5,399,538 +0.27(+1.02%)
Dec 18, 2019 26.66 26.83 26.49 26.64 5,358,737 -0.01(-0.03%)
Dec 17, 2019 26.63 26.83 26.52 26.65 3,058,211 +0.12(+0.47%)
Dec 16, 2019 26.28 26.58 26.24 26.52 4,138,462 +0.31(+1.16%)
Dec 13, 2019 26.38 26.52 26.16 26.22 3,310,669 -0.15(-0.56%)
Dec 12, 2019 26.22 26.64 26.05 26.37 2,704,269 +0.20(+0.76%)
Dec 11, 2019 26.30 26.38 26.05 26.17 2,009,338 -0.09(-0.35%)
Dec 10, 2019 26.18 26.39 26.02 26.26 2,474,235 +0.04(+0.16%)
Dec 09, 2019 26.28 26.48 26.14 26.22 1,887,374 -0.12(-0.44%)
Dec 06, 2019 25.62 26.40 25.60 26.33 3,343,506 +0.78(+3.07%)
Dec 05, 2019 25.96 26.00 25.53 25.55 3,314,364 -0.30(-1.15%)
Dec 04, 2019 25.64 26.01 25.43 25.85 3,409,097 +0.54(+2.15%)
Dec 03, 2019 25.46 25.63 25.25 25.30 3,858,446 -0.40(-1.57%)
Dec 02, 2019 25.81 25.86 25.49 25.71 4,476,376 +0.05(+0.21%)
Nov 29, 2019 25.56 25.79 25.54 25.65 1,214,860 -0.08(-0.32%)
Nov 27, 2019 25.81 25.82 25.51 25.73 2,095,925 -0.02(-0.06%)
Nov 26, 2019 25.94 25.94 25.57 25.75 9,300,366 -0.19(-0.72%)
Nov 25, 2019 25.66 25.94 25.49 25.94 3,197,162 +0.26(+1.02%)
Nov 22, 2019 25.98 25.99 25.60 25.68 1,936,433 -0.20(-0.79%)
Nov 21, 2019 25.73 25.96 25.64 25.88 2,044,807 +0.26(+1.02%)
Nov 20, 2019 25.67 25.76 25.37 25.62 3,136,118 -0.06(-0.22%)
Nov 19, 2019 26.04 26.04 25.55 25.68 3,375,446 -0.33(-1.26%)
Nov 18, 2019 26.38 26.47 25.93 26.00 2,766,815 -0.52(-1.97%)
Nov 15, 2019 26.31 26.55 26.23 26.53 3,089,357 +0.32(+1.22%)
Nov 14, 2019 26.12 26.36 26.06 26.21 2,666,699 +0.15(+0.56%)
Nov 13, 2019 25.77 26.22 25.77 26.06 2,628,262 +0.02(+0.06%)
Nov 12, 2019 26.28 26.45 26.02 26.04 2,395,325 -0.22(-0.84%)
Nov 11, 2019 26.14 26.36 26.09 26.27 2,663,702 -0.12(-0.46%)
Nov 08, 2019 26.14 26.40 26.00 26.39 4,351,588 +0.08(+0.31%)
Nov 07, 2019 25.76 26.36 25.61 26.31 5,134,712 +0.83(+3.27%)
Nov 06, 2019 25.73 25.96 25.33 25.47 6,696,741 -0.34(-1.30%)
Nov 05, 2019 25.74 25.99 25.69 25.81 3,495,117 +0.18(+0.70%)
Nov 04, 2019 25.46 25.75 25.39 25.63 5,529,576 +0.38(+1.52%)
Nov 01, 2019 24.45 25.28 24.35 25.24 4,336,043 +0.99(+4.08%)
Oct 31, 2019 24.53 24.54 23.63 24.26 6,033,393 -0.42(-1.69%)
Oct 30, 2019 24.86 24.92 24.49 24.67 6,367,992 -0.07(-0.26%)
Oct 29, 2019 24.71 24.88 24.49 24.74 3,551,950 -0.11(-0.46%)
Oct 28, 2019 24.95 25.24 24.85 24.85 3,065,756 -0.02(-0.10%)
Oct 25, 2019 24.70 24.95 24.66 24.88 2,673,550 +0.09(+0.36%)
Oct 24, 2019 25.02 25.02 24.64 24.79 2,637,638 -0.08(-0.33%)
Oct 23, 2019 25.04 25.09 24.70 24.87 2,922,125 -0.16(-0.65%)
Oct 22, 2019 25.02 25.35 24.99 25.03 3,047,428 +0.00(+0.00%)
Oct 21, 2019 24.66 25.05 24.65 25.03 2,954,397 +0.40(+1.63%)
Oct 18, 2019 24.78 24.95 24.61 24.63 3,291,201 -0.09(-0.36%)
Oct 17, 2019 24.51 24.87 24.44 24.72 3,210,045 +0.29(+1.20%)
Oct 16, 2019 24.28 24.47 24.09 24.43 3,065,827 +0.11(+0.44%)
Oct 15, 2019 24.32 24.57 24.21 24.32 3,615,612 -0.14(-0.57%)
Oct 14, 2019 24.10 24.67 24.07 24.46 1,839,382 +0.11(+0.47%)
Oct 11, 2019 24.44 24.57 24.30 24.35 3,226,450 +0.25(+1.05%)
Oct 10, 2019 23.99 24.25 23.87 24.09 2,317,239 +0.24(+0.99%)
Oct 09, 2019 23.99 24.01 23.70 23.86 3,311,578 +0.09(+0.38%)
Oct 08, 2019 24.33 24.33 23.75 23.77 4,224,956 -0.72(-2.94%)
Oct 07, 2019 24.55 24.65 24.48 24.48 4,416,426 -0.01(-0.03%)
Oct 04, 2019 24.48 24.58 24.40 24.49 2,685,546 +0.10(+0.40%)
Oct 03, 2019 24.36 24.43 24.13 24.39 2,677,548 -0.10(-0.40%)
Oct 02, 2019 24.85 24.86 24.39 24.49 4,145,521 -0.58(-2.31%)
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.