Suncor Energy Inc (NY: SU )

38.38 +0.62 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.28 25.53 25.21 25.44 2,599,916 +0.11(+0.43%)
Dec 30, 2019 25.35 25.52 25.28 25.33 3,285,369 +0.02(+0.09%)
Dec 27, 2019 25.46 25.55 25.28 25.31 2,322,569 -0.21(-0.82%)
Dec 26, 2019 25.24 25.57 25.19 25.52 2,689,349 +0.40(+1.57%)
Dec 24, 2019 25.17 25.28 25.04 25.12 1,009,201 -0.06(-0.25%)
Dec 23, 2019 24.97 25.23 24.91 25.18 2,054,149 +0.21(+0.84%)
Dec 20, 2019 25.18 25.42 24.95 24.97 4,496,731 -0.32(-1.26%)
Dec 19, 2019 24.97 25.37 24.93 25.29 5,745,609 +0.26(+1.02%)
Dec 18, 2019 25.06 25.21 24.90 25.04 5,702,193 -0.01(-0.03%)
Dec 17, 2019 25.03 25.21 24.93 25.04 3,254,220 +0.12(+0.47%)
Dec 16, 2019 24.70 24.98 24.66 24.93 4,403,707 +0.29(+1.16%)
Dec 13, 2019 24.79 24.92 24.59 24.64 3,522,858 -0.14(-0.56%)
Dec 12, 2019 24.64 25.04 24.48 24.78 2,877,593 +0.19(+0.76%)
Dec 11, 2019 24.72 24.79 24.48 24.59 2,138,122 -0.09(-0.35%)
Dec 10, 2019 24.60 24.80 24.45 24.68 2,632,815 +0.04(+0.16%)
Dec 09, 2019 24.69 24.89 24.56 24.64 2,008,341 -0.11(-0.44%)
Dec 06, 2019 24.08 24.81 24.06 24.75 3,557,801 +0.74(+3.07%)
Dec 05, 2019 24.40 24.43 23.99 24.01 3,526,791 -0.28(-1.15%)
Dec 04, 2019 24.10 24.45 23.90 24.29 3,627,595 +0.51(+2.15%)
Dec 03, 2019 23.93 24.09 23.72 23.78 4,105,744 -0.38(-1.57%)
Dec 02, 2019 24.25 24.31 23.96 24.16 4,763,279 +0.13(+0.55%)
Nov 29, 2019 23.94 24.16 23.92 24.03 1,297,064 -0.08(-0.32%)
Nov 27, 2019 24.17 24.19 23.89 24.10 2,237,746 -0.02(-0.06%)
Nov 26, 2019 24.29 24.29 23.95 24.12 9,929,674 -0.18(-0.72%)
Nov 25, 2019 24.03 24.29 23.87 24.29 3,413,497 +0.24(+1.02%)
Nov 22, 2019 24.33 24.34 23.97 24.05 2,067,461 -0.19(-0.79%)
Nov 21, 2019 24.10 24.31 24.01 24.24 2,183,168 +0.24(+1.02%)
Nov 20, 2019 24.04 24.13 23.76 24.00 3,348,323 -0.05(-0.22%)
Nov 19, 2019 24.39 24.39 23.93 24.05 3,603,845 -0.31(-1.26%)
Nov 18, 2019 24.71 24.79 24.29 24.36 2,954,031 -0.49(-1.97%)
Nov 15, 2019 24.64 24.87 24.57 24.85 3,298,398 +0.30(+1.22%)
Nov 14, 2019 24.46 24.69 24.41 24.55 2,847,141 +0.14(+0.56%)
Nov 13, 2019 24.13 24.56 24.13 24.41 2,806,103 +0.02(+0.06%)
Nov 12, 2019 24.62 24.77 24.37 24.39 2,557,404 -0.21(-0.84%)
Nov 11, 2019 24.49 24.68 24.43 24.60 2,843,941 -0.11(-0.46%)
Nov 08, 2019 24.49 24.73 24.36 24.72 4,646,038 +0.08(+0.31%)
Nov 07, 2019 24.13 24.69 23.99 24.64 5,482,151 +0.78(+3.27%)
Nov 06, 2019 24.10 24.31 23.72 23.86 7,149,875 -0.31(-1.30%)
Nov 05, 2019 24.11 24.34 24.07 24.17 3,731,613 +0.17(+0.70%)
Nov 04, 2019 23.84 24.12 23.78 24.00 5,903,734 +0.36(+1.52%)
Nov 01, 2019 22.90 23.68 22.80 23.64 4,629,441 +0.93(+4.08%)
Oct 31, 2019 22.98 22.99 22.13 22.72 6,441,641 -0.39(-1.69%)
Oct 30, 2019 23.28 23.34 22.94 23.11 6,798,881 -0.06(-0.26%)
Oct 29, 2019 23.14 23.30 22.94 23.17 3,792,292 -0.11(-0.46%)
Oct 28, 2019 23.37 23.64 23.28 23.28 3,273,200 -0.02(-0.10%)
Oct 25, 2019 23.13 23.37 23.10 23.30 2,854,456 +0.08(+0.36%)
Oct 24, 2019 23.43 23.44 23.08 23.22 2,816,113 -0.08(-0.33%)
Oct 23, 2019 23.45 23.50 23.13 23.29 3,119,850 -0.15(-0.65%)
Oct 22, 2019 23.43 23.74 23.41 23.45 3,253,631 +0.00(+0.00%)
Oct 21, 2019 23.10 23.46 23.09 23.45 3,154,305 +0.37(+1.63%)
Oct 18, 2019 23.21 23.37 23.05 23.07 3,513,900 -0.08(-0.36%)
Oct 17, 2019 22.96 23.29 22.89 23.15 3,427,252 +0.28(+1.20%)
Oct 16, 2019 22.74 22.92 22.57 22.88 3,273,276 +0.10(+0.44%)
Oct 15, 2019 22.78 23.01 22.67 22.78 3,860,261 -0.13(-0.57%)
Oct 14, 2019 22.57 23.10 22.54 22.91 1,963,844 +0.11(+0.47%)
Oct 11, 2019 22.89 23.01 22.76 22.80 3,444,767 +0.24(+1.05%)
Oct 10, 2019 22.47 22.71 22.36 22.57 2,474,035 +0.22(+0.99%)
Oct 09, 2019 22.47 22.49 22.20 22.34 3,535,655 +0.08(+0.38%)
Oct 08, 2019 22.79 22.79 22.24 22.26 4,510,837 -0.67(-2.94%)
Oct 07, 2019 22.99 23.09 22.93 22.93 4,715,263 -0.01(-0.03%)
Oct 04, 2019 22.93 23.02 22.86 22.94 2,867,263 +0.09(+0.40%)
Oct 03, 2019 22.82 22.88 22.60 22.85 2,858,724 -0.09(-0.40%)
Oct 02, 2019 23.28 23.28 22.85 22.94 4,426,027 -0.54(-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.