Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.97 21.30 20.53 20.87 12,047,551 -0.60(-2.79%)
Nov 29, 2021 21.93 22.10 21.12 21.47 11,384,560 +0.24(+1.13%)
Nov 26, 2021 21.53 21.53 20.74 21.23 12,920,973 -1.60(-7.02%)
Nov 24, 2021 22.12 22.89 22.05 22.83 7,014,796 +0.52(+2.34%)
Nov 23, 2021 21.93 22.35 21.89 22.31 8,966,735 +0.83(+3.87%)
Nov 22, 2021 21.31 21.89 21.10 21.48 11,043,516 +0.03(+0.12%)
Nov 19, 2021 21.59 21.86 21.18 21.45 8,207,978 -0.52(-2.38%)
Nov 18, 2021 21.93 22.27 21.93 21.98 6,308,316 +0.07(+0.31%)
Nov 17, 2021 21.75 22.40 21.65 21.91 5,501,999 -0.03(-0.12%)
Nov 16, 2021 22.35 22.37 21.93 21.93 4,380,873 -0.29(-1.31%)
Nov 15, 2021 21.97 22.37 21.64 22.23 6,646,620 +0.14(+0.62%)
Nov 12, 2021 21.98 22.11 21.81 22.09 7,026,446 -0.01(-0.04%)
Nov 11, 2021 22.17 22.35 22.06 22.10 5,209,750 -0.09(-0.39%)
Nov 10, 2021 22.50 22.18 7,266,810 -0.32(-1.41%)
Nov 09, 2021 22.66 22.77 22.26 22.50 6,894,683 -0.12(-0.53%)
Nov 08, 2021 22.89 23.01 22.46 22.62 8,148,411 -0.11(-0.49%)
Nov 05, 2021 22.43 22.83 22.18 22.73 11,944,584 +0.51(+2.28%)
Nov 04, 2021 22.16 22.50 21.93 22.23 13,130,996 +0.46(+2.13%)
Nov 03, 2021 21.56 21.95 21.52 21.76 9,773,771 -0.32(-1.44%)
Nov 02, 2021 22.72 22.79 22.06 22.08 9,080,774 -0.82(-3.59%)
Nov 01, 2021 22.93 23.12 22.53 22.90 10,034,656 +0.36(+1.60%)
Oct 29, 2021 22.23 22.83 22.21 22.54 17,679,364 +0.33(+1.51%)
Oct 28, 2021 20.73 22.28 20.73 22.21 24,807,600 +2.59(+13.19%)
Oct 27, 2021 20.12 20.11 19.57 19.62 10,243,397 -0.67(-3.30%)
Oct 26, 2021 20.26 20.29 6,672,889 +0.14(+0.68%)
Oct 25, 2021 20.01 20.31 19.92 20.15 7,900,836 +0.56(+2.84%)
Oct 22, 2021 19.45 19.67 19.35 19.59 6,141,442 +0.24(+1.24%)
Oct 21, 2021 19.71 19.85 19.20 19.35 10,650,297 -0.50(-2.50%)
Oct 20, 2021 19.68 20.04 19.63 19.85 10,311,283 +0.00(+0.00%)
Oct 19, 2021 19.92 20.07 19.65 19.85 7,495,448 -0.01(-0.04%)
Oct 18, 2021 20.37 20.60 19.77 19.86 9,512,959 -0.29(-1.45%)
Oct 15, 2021 20.37 20.53 20.15 20.15 7,285,308 -0.03(-0.17%)
Oct 14, 2021 20.57 20.65 20.13 20.19 8,380,854 +0.06(+0.30%)
Oct 13, 2021 19.83 20.16 19.65 20.13 5,868,717 +0.05(+0.26%)
Oct 12, 2021 19.97 20.19 19.77 20.07 8,198,233 +0.00(+0.00%)
Oct 11, 2021 20.40 20.55 20.03 20.07 6,458,907 +0.27(+1.39%)
Oct 08, 2021 19.41 19.86 19.41 19.80 7,978,524 +0.68(+3.54%)
Oct 07, 2021 18.64 19.16 18.44 19.12 8,364,459 +0.64(+3.48%)
Oct 06, 2021 18.63 18.67 18.17 18.48 9,788,544 -0.48(-2.53%)
Oct 05, 2021 18.68 19.17 18.56 18.96 10,388,250 +0.64(+3.51%)
Oct 04, 2021 18.29 18.75 18.25 18.32 9,519,911 +0.35(+1.96%)
Oct 01, 2021 17.81 18.17 17.76 17.97 6,273,088 +0.19(+1.06%)
Sep 30, 2021 17.80 18.07 17.44 17.78 10,022,240 +0.00(+0.00%)
Sep 29, 2021 17.87 17.97 17.72 17.78 7,599,457 -0.14(-0.77%)
Sep 28, 2021 18.29 18.42 17.79 17.91 8,897,939 -0.08(-0.43%)
Sep 27, 2021 17.79 18.30 17.79 17.99 8,427,615 +0.66(+3.81%)
Sep 24, 2021 17.18 17.47 17.09 17.33 4,141,234 +0.04(+0.25%)
Sep 23, 2021 17.08 17.49 17.03 17.29 8,974,319 +0.37(+2.18%)
Sep 22, 2021 16.58 17.19 16.56 16.92 8,662,572 +0.69(+4.22%)
Sep 21, 2021 16.26 16.39 15.98 16.23 7,589,229 +0.20(+1.23%)
Sep 20, 2021 16.01 16.20 15.81 16.04 6,458,439 -0.56(-3.36%)
Sep 17, 2021 16.52 16.68 16.35 16.59 7,113,317 -0.18(-1.07%)
Sep 16, 2021 16.77 16.91 16.67 16.77 8,267,014 -0.04(-0.26%)
Sep 15, 2021 16.21 16.87 16.18 16.82 10,635,988 +0.91(+5.71%)
Sep 14, 2021 16.54 16.56 15.83 15.91 6,293,460 -0.38(-2.32%)
Sep 13, 2021 15.90 16.40 15.88 16.29 8,604,609 +0.60(+3.83%)
Sep 10, 2021 16.19 16.30 15.68 15.69 6,891,953 -0.21(-1.29%)
Sep 09, 2021 15.54 16.05 15.46 15.89 10,454,596 +0.26(+1.65%)
Sep 08, 2021 15.87 16.12 15.60 15.63 7,927,290 -0.16(-1.03%)
Sep 07, 2021 15.95 16.11 15.77 15.80 12,331,890 -0.25(-1.55%)
Sep 03, 2021 16.29 16.36 15.99 16.05 6,965,905 -0.15(-0.95%)
Sep 02, 2021 15.90 16.45 15.88 16.20 19,293,244 +0.56(+3.56%)
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.