Skip to main content

Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.33 21.83 21.32 21.66 7,318,575 +0.13(+0.61%)
Nov 27, 2009 20.95 21.58 20.63 21.52 9,055,458 -0.75(-3.36%)
Nov 25, 2009 22.14 22.35 21.92 22.27 9,005,687 +0.32(+1.47%)
Nov 24, 2009 21.83 22.04 21.72 21.95 10,463,436 +0.02(+0.08%)
Nov 23, 2009 21.98 22.25 21.71 21.93 11,725,524 +0.65(+3.03%)
Nov 20, 2009 21.17 21.36 21.10 21.29 8,021,194 -0.20(-0.92%)
Nov 19, 2009 21.54 21.73 21.12 21.48 7,831,843 -0.36(-1.64%)
Nov 18, 2009 22.30 22.35 21.73 21.84 9,121,144 -0.27(-1.22%)
Nov 17, 2009 21.60 22.15 21.47 22.11 10,388,577 +0.40(+1.85%)
Nov 16, 2009 21.31 21.93 21.21 21.71 11,960,392 +0.75(+3.57%)
Nov 13, 2009 20.87 21.21 20.64 20.96 13,641,709 +0.38(+1.83%)
Nov 12, 2009 20.79 20.96 20.48 20.59 13,073,597 -0.38(-1.83%)
Nov 11, 2009 21.30 21.44 20.87 20.97 11,251,600 -0.08(-0.37%)
Nov 10, 2009 21.08 21.18 20.70 21.05 12,395,119 -0.01(-0.03%)
Nov 09, 2009 20.48 21.13 20.33 21.05 15,192,572 +1.35(+6.86%)
Nov 06, 2009 19.50 20.37 19.46 19.70 17,579,542 +0.04(+0.18%)
Nov 05, 2009 19.89 19.95 19.49 19.66 18,978,932 -0.05(-0.24%)
Nov 04, 2009 19.95 20.11 19.69 19.71 23,472,102 +0.16(+0.80%)
Nov 03, 2009 19.38 19.74 19.25 19.56 22,494,168 -0.16(-0.82%)
Nov 02, 2009 19.96 20.29 19.38 19.72 12,915,245 -0.03(-0.15%)
Oct 30, 2009 20.43 20.47 19.44 19.75 18,966,926 -0.92(-4.46%)
Oct 29, 2009 20.42 20.98 20.19 20.67 12,208,222 +0.77(+3.88%)
Oct 28, 2009 20.47 20.54 19.89 19.90 16,407,510 -0.99(-4.73%)
Oct 27, 2009 21.12 21.24 20.59 20.89 14,188,356 -0.27(-1.27%)
Oct 26, 2009 22.01 22.29 21.02 21.15 11,819,801 -0.72(-3.28%)
Oct 23, 2009 22.19 22.29 21.73 21.87 11,265,961 -0.48(-2.14%)
Oct 22, 2009 22.46 22.57 22.01 22.35 11,379,831 -0.32(-1.40%)
Oct 21, 2009 22.36 23.27 22.34 22.67 12,107,470 -0.03(-0.13%)
Oct 20, 2009 22.50 22.85 22.49 22.70 9,963,257 -0.68(-2.92%)
Oct 19, 2009 23.13 23.58 23.03 23.38 9,427,148 +0.34(+1.48%)
Oct 16, 2009 23.06 23.12 22.59 23.04 13,040,535 -0.30(-1.31%)
Oct 15, 2009 23.33 23.70 23.07 23.34 15,045,442 -0.15(-0.64%)
Oct 14, 2009 22.94 23.58 22.94 23.49 17,278,650 +1.16(+5.20%)
Oct 13, 2009 22.12 22.52 21.73 22.33 12,520,835 +0.05(+0.24%)
Oct 12, 2009 22.19 22.41 21.81 22.28 9,069,003 +0.77(+3.56%)
Oct 09, 2009 21.30 21.57 21.14 21.51 6,900,634 +0.13(+0.59%)
Oct 08, 2009 20.86 21.46 20.68 21.39 11,931,809 +0.71(+3.44%)
Oct 07, 2009 20.66 20.75 20.30 20.68 11,999,571 +0.11(+0.52%)
Oct 06, 2009 20.52 20.74 20.33 20.57 10,599,800 +0.69(+3.49%)
Oct 05, 2009 19.56 19.97 19.49 19.87 9,642,135 +0.34(+1.75%)
Oct 02, 2009 19.29 19.77 19.04 19.53 9,944,383 -0.17(-0.88%)
Oct 01, 2009 20.93 20.99 19.68 19.71 12,546,939 -0.96(-4.66%)
Sep 30, 2009 20.86 20.97 20.07 20.67 10,650,714 +0.17(+0.82%)
Sep 29, 2009 20.60 20.68 20.33 20.50 7,648,328 -0.17(-0.81%)
Sep 28, 2009 20.47 20.71 20.33 20.67 8,926,598 +0.25(+1.20%)
Sep 25, 2009 20.50 20.95 20.33 20.42 10,520,005 -0.14(-0.70%)
Sep 24, 2009 21.27 21.34 20.29 20.57 12,796,683 -0.71(-3.32%)
Sep 23, 2009 21.97 22.11 21.23 21.27 13,749,794 -0.75(-3.39%)
Sep 22, 2009 22.00 22.30 21.70 22.02 13,133,383 +0.56(+2.62%)
Sep 21, 2009 21.17 21.58 20.99 21.46 12,948,359 -0.69(-3.11%)
Sep 18, 2009 22.01 22.18 21.81 22.15 13,130,974 +0.09(+0.41%)
Sep 17, 2009 22.00 22.31 21.81 22.06 17,685,676 +0.41(+1.91%)
Sep 16, 2009 21.72 22.16 21.58 21.64 22,215,314 +0.18(+0.84%)
Sep 15, 2009 20.74 21.54 20.60 21.47 17,175,640 +0.89(+4.33%)
Sep 14, 2009 19.95 20.61 19.82 20.57 12,472,160 +0.23(+1.12%)
Sep 11, 2009 20.23 20.75 20.18 20.35 20,410,670 +0.29(+1.43%)
Sep 10, 2009 19.34 20.09 19.28 20.06 13,101,321 +0.78(+4.03%)
Sep 09, 2009 19.55 19.74 19.26 19.28 11,279,942 -0.16(-0.80%)
Sep 08, 2009 19.49 19.72 19.28 19.44 11,968,052 +0.76(+4.07%)
Sep 04, 2009 18.16 18.79 18.06 18.68 9,898,666 +0.69(+3.86%)
Sep 03, 2009 18.09 18.12 17.70 17.98 11,541,842 +0.10(+0.57%)
Sep 02, 2009 17.80 18.03 17.75 17.88 9,708,291 -0.13(-0.70%)
Sep 01, 2009 18.27 18.58 17.91 18.01 14,671,208 -0.32(-1.73%)
Aug 31, 2009 18.31 18.65 18.19 18.33 11,630,542 -0.54(-2.85%)
Aug 28, 2009 19.29 19.35 18.75 18.86 7,587,944 -0.08(-0.44%)
Aug 27, 2009 18.84 19.01 18.31 18.95 13,406,263 -0.05(-0.28%)
Aug 26, 2009 18.91 19.22 18.79 19.00 8,910,470 -0.19(-0.97%)
Aug 25, 2009 19.99 20.14 19.00 19.19 12,797,320 -0.45(-2.28%)
Aug 24, 2009 19.96 20.27 19.53 19.64 10,172,000 +0.05(+0.24%)
Aug 21, 2009 19.26 19.76 19.26 19.59 11,657,440 +0.60(+3.18%)
Aug 20, 2009 18.96 19.21 18.94 18.98 11,735,730 -0.08(-0.41%)
Aug 19, 2009 18.46 19.35 18.36 19.06 10,206,357 +0.13(+0.70%)
Aug 18, 2009 18.69 19.02 18.49 18.93 8,822,589 +0.49(+2.64%)
Aug 17, 2009 18.69 18.69 18.24 18.44 11,735,576 -1.00(-5.15%)
Aug 14, 2009 20.16 20.18 19.22 19.44 9,414,155 -0.60(-2.98%)
Aug 13, 2009 20.17 20.30 19.80 20.04 10,910,818 +0.36(+1.85%)
Aug 12, 2009 18.85 19.81 18.65 19.68 12,499,631 +0.67(+3.52%)
Aug 11, 2009 19.34 19.51 18.92 19.01 11,917,865 -0.78(-3.96%)
Aug 10, 2009 19.97 20.14 19.66 19.79 9,479,858 -0.23(-1.16%)
Aug 07, 2009 20.26 20.63 19.95 20.02 9,940,949 -0.13(-0.65%)
Aug 06, 2009 20.25 20.43 19.97 20.16 11,887,065 -0.17(-0.82%)
Aug 05, 2009 20.41 20.42 19.94 20.32 11,064,974 +0.23(+1.13%)
Aug 04, 2009 20.23 20.39 19.93 20.10 9,421,064 -0.61(-2.94%)
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.