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, 2020 14.12 14.12 13.19 13.21 20,404,464 -0.95(-6.72%)
Nov 27, 2020 14.16 14.42 14.04 14.16 4,007,653 -0.25(-1.77%)
Nov 25, 2020 14.41 14.45 14.15 14.41 7,344,401 -0.09(-0.62%)
Nov 24, 2020 14.43 14.80 14.23 14.50 14,014,802 +0.75(+5.43%)
Nov 23, 2020 13.00 13.77 12.90 13.76 10,240,588 +1.11(+8.76%)
Nov 20, 2020 12.68 12.75 12.47 12.65 5,343,619 -0.02(-0.19%)
Nov 19, 2020 12.53 12.72 12.35 12.67 9,522,504 +0.07(+0.52%)
Nov 18, 2020 12.71 13.04 12.60 12.61 12,035,054 +0.09(+0.72%)
Nov 17, 2020 12.07 12.53 11.82 12.52 9,505,953 +0.22(+1.80%)
Nov 16, 2020 12.20 12.31 11.81 12.30 9,911,298 +0.88(+7.69%)
Nov 13, 2020 11.29 11.46 11.20 11.42 7,770,189 +0.18(+1.61%)
Nov 12, 2020 11.72 11.84 11.11 11.24 10,835,484 -0.76(-6.36%)
Nov 11, 2020 12.23 12.29 11.93 12.00 6,738,501 +0.00(+0.00%)
Nov 10, 2020 12.03 12.15 11.47 12.00 11,290,462 +0.07(+0.55%)
Nov 09, 2020 10.79 12.50 10.67 11.93 27,539,320 +2.32(+24.17%)
Nov 06, 2020 9.735 9.903 9.587 9.612 5,448,026 -0.13(-1.35%)
Nov 05, 2020 9.809 9.973 9.727 9.743 6,215,049 -0.06(-0.59%)
Nov 04, 2020 9.784 10.08 9.456 9.801 6,489,025 +0.03(+0.34%)
Nov 03, 2020 9.858 9.965 9.694 9.768 9,864,077 +0.12(+1.28%)
Nov 02, 2020 9.423 9.731 9.230 9.645 9,061,057 +0.38(+4.07%)
Oct 30, 2020 9.259 9.353 9.087 9.267 9,172,917 -0.02(-0.27%)
Oct 29, 2020 9.169 9.316 8.758 9.292 12,605,537 +0.03(+0.35%)
Oct 28, 2020 9.489 9.554 9.251 9.259 11,796,813 -0.59(-6.00%)
Oct 27, 2020 9.989 10.26 9.848 9.850 10,783,715 -0.23(-2.28%)
Oct 26, 2020 10.15 10.16 9.899 10.08 9,107,098 -0.21(-2.00%)
Oct 23, 2020 10.17 10.36 9.973 10.29 10,596,234 +0.25(+2.54%)
Oct 22, 2020 9.316 10.03 9.275 10.03 10,967,643 +0.58(+6.17%)
Oct 21, 2020 9.735 9.735 9.415 9.448 12,484,695 -0.34(-3.52%)
Oct 20, 2020 9.751 9.883 9.686 9.792 8,497,409 +0.10(+1.02%)
Oct 19, 2020 9.850 9.965 9.694 9.694 7,200,590 -0.06(-0.59%)
Oct 16, 2020 9.932 10.05 9.686 9.751 9,638,422 -0.21(-2.14%)
Oct 15, 2020 9.932 10.01 9.751 9.965 12,472,183 -0.19(-1.86%)
Oct 14, 2020 10.34 10.64 10.15 10.15 10,874,561 -0.14(-1.36%)
Oct 13, 2020 10.41 10.66 10.20 10.29 7,098,666 -0.16(-1.57%)
Oct 12, 2020 10.47 10.51 10.25 10.46 5,348,522 -0.10(-0.93%)
Oct 09, 2020 10.79 10.86 10.38 10.56 8,494,579 -0.05(-0.46%)
Oct 08, 2020 10.21 10.66 10.18 10.61 9,324,729 +0.53(+5.21%)
Oct 07, 2020 9.817 10.08 9.768 10.08 11,200,117 +0.25(+2.50%)
Oct 06, 2020 10.15 10.24 9.792 9.834 12,299,378 -0.10(-0.99%)
Oct 05, 2020 10.06 10.16 9.751 9.932 16,086,300 +0.07(+0.75%)
Oct 02, 2020 9.267 9.866 9.119 9.858 17,640,694 +0.27(+2.83%)
Oct 01, 2020 9.981 10.01 9.505 9.587 15,706,387 -0.45(-4.50%)
Sep 30, 2020 10.13 10.24 10.01 10.04 9,784,518 -0.07(-0.65%)
Sep 29, 2020 10.67 10.68 10.06 10.10 10,329,891 -0.49(-4.65%)
Sep 28, 2020 10.42 10.74 10.40 10.60 8,933,149 +0.39(+3.86%)
Sep 25, 2020 10.33 10.37 10.07 10.20 11,770,046 -0.29(-2.74%)
Sep 24, 2020 10.18 10.63 10.01 10.49 10,100,619 +0.25(+2.49%)
Sep 23, 2020 10.48 10.65 10.23 10.24 10,642,074 -0.22(-2.12%)
Sep 22, 2020 10.48 10.75 10.32 10.46 10,173,381 +0.02(+0.16%)
Sep 21, 2020 10.68 10.69 10.28 10.44 15,120,857 -0.51(-4.65%)
Sep 18, 2020 11.08 11.17 10.87 10.95 10,985,352 -0.20(-1.77%)
Sep 17, 2020 11.06 11.22 10.77 11.15 13,992,283 -0.06(-0.51%)
Sep 16, 2020 11.08 11.40 10.99 11.20 19,035,490 +0.25(+2.25%)
Sep 15, 2020 11.24 11.40 10.95 10.96 9,530,092 -0.14(-1.26%)
Sep 14, 2020 11.36 11.45 11.09 11.10 7,873,620 -0.21(-1.89%)
Sep 11, 2020 11.31 11.45 11.20 11.31 6,621,595 +0.04(+0.36%)
Sep 10, 2020 11.57 11.71 11.25 11.27 8,600,722 -0.29(-2.49%)
Sep 09, 2020 11.67 11.74 11.54 11.56 11,141,085 +0.07(+0.64%)
Sep 08, 2020 12.33 12.37 11.48 11.48 18,908,046 -1.26(-9.86%)
Sep 04, 2020 13.05 13.05 12.52 12.74 9,670,341 -0.23(-1.77%)
Sep 03, 2020 12.86 13.13 12.77 12.97 13,312,851 +0.07(+0.57%)
Sep 02, 2020 13.10 13.19 12.85 12.90 15,417,460 -0.17(-1.30%)
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.