Skip to main content

Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.55 25.81 25.45 25.58 6,099,927 -0.19(-0.73%)
Nov 29, 2018 25.65 26.03 25.62 25.77 6,130,193 +0.20(+0.77%)
Nov 28, 2018 25.53 25.66 25.14 25.57 6,314,975 -0.02(-0.06%)
Nov 27, 2018 25.49 25.77 25.44 25.59 5,643,201 +0.01(+0.03%)
Nov 26, 2018 25.74 25.93 25.41 25.58 5,655,909 -0.09(-0.37%)
Nov 23, 2018 26.07 26.39 25.52 25.67 5,993,533 -0.72(-2.74%)
Nov 21, 2018 26.39 26.39 26.39 0 +1.12(+4.44%)
Nov 20, 2018 25.26 25.41 24.98 25.27 9,584,121 -0.49(-1.89%)
Nov 19, 2018 25.82 26.00 25.41 25.76 5,843,744 -0.32(-1.24%)
Nov 16, 2018 26.47 26.55 26.05 26.08 5,489,309 -0.25(-0.95%)
Nov 15, 2018 26.16 26.50 26.04 26.33 6,292,070 +0.09(+0.33%)
Nov 14, 2018 25.91 26.43 25.84 26.25 6,744,780 +0.69(+2.71%)
Nov 13, 2018 26.16 26.39 25.48 25.55 6,369,997 -0.76(-2.90%)
Nov 12, 2018 26.62 26.65 26.22 26.32 5,877,962 -0.11(-0.42%)
Nov 09, 2018 26.45 26.69 26.13 26.43 6,000,407 -0.37(-1.38%)
Nov 08, 2018 27.50 27.55 26.61 26.80 5,984,086 -0.82(-2.99%)
Nov 07, 2018 27.46 27.79 27.36 27.62 6,568,594 +0.64(+2.36%)
Nov 06, 2018 26.83 27.11 26.71 26.98 4,441,799 +0.23(+0.85%)
Nov 05, 2018 26.62 26.91 26.53 26.76 3,546,778 +0.39(+1.49%)
Nov 02, 2018 26.63 26.96 26.23 26.36 4,812,852 -0.08(-0.30%)
Nov 01, 2018 26.54 27.02 26.03 26.44 6,919,530 +0.27(+1.05%)
Oct 31, 2018 26.52 26.71 26.07 26.17 5,233,495 +0.14(+0.54%)
Oct 30, 2018 25.94 26.30 25.81 26.03 7,312,122 -0.05(-0.18%)
Oct 29, 2018 26.95 26.95 25.76 26.07 5,733,789 -0.54(-2.04%)
Oct 26, 2018 26.04 26.80 25.88 26.61 5,321,658 +0.22(+0.83%)
Oct 25, 2018 26.48 26.65 26.28 26.39 5,010,874 +0.27(+1.05%)
Oct 24, 2018 27.17 27.22 26.12 26.12 6,875,807 -0.94(-3.48%)
Oct 23, 2018 27.38 27.45 26.82 27.06 5,700,632 -0.79(-2.85%)
Oct 22, 2018 28.22 28.27 27.75 27.86 4,764,126 -0.20(-0.73%)
Oct 19, 2018 27.93 28.21 27.77 28.06 5,860,380 +0.17(+0.62%)
Oct 18, 2018 28.15 28.31 27.75 27.89 6,141,545 -0.57(-1.99%)
Oct 17, 2018 28.68 28.78 28.23 28.45 4,820,775 -0.45(-1.55%)
Oct 16, 2018 29.02 29.16 28.72 28.90 3,613,207 -0.02(-0.05%)
Oct 15, 2018 28.94 29.27 28.76 28.92 4,314,561 +0.13(+0.46%)
Oct 12, 2018 28.43 28.91 28.30 28.78 5,794,440 +0.85(+3.04%)
Oct 11, 2018 29.12 29.33 27.90 27.93 7,263,406 -1.41(-4.82%)
Oct 10, 2018 30.69 30.69 29.30 29.35 6,084,264 -1.26(-4.13%)
Oct 09, 2018 30.95 31.09 30.58 30.61 4,281,045 -0.19(-0.61%)
Oct 08, 2018 30.51 30.98 30.42 30.80 3,836,039 +0.03(+0.10%)
Oct 05, 2018 31.41 31.45 30.69 30.77 4,910,107 -0.65(-2.07%)
Oct 04, 2018 31.14 31.49 30.97 31.42 7,629,791 +0.22(+0.70%)
Oct 03, 2018 30.94 31.42 30.70 31.20 5,526,047 +0.32(+1.04%)
Oct 02, 2018 31.24 31.26 30.70 30.88 3,728,127 -0.36(-1.16%)
Oct 01, 2018 30.80 31.26 30.71 31.24 4,456,039 +0.85(+2.79%)
Sep 28, 2018 30.94 30.99 30.33 30.39 4,260,891 -0.49(-1.58%)
Sep 27, 2018 30.68 31.11 30.64 30.88 4,634,643 +0.32(+1.05%)
Sep 26, 2018 30.42 30.98 30.39 30.56 6,790,471 +0.08(+0.26%)
Sep 25, 2018 31.21 31.46 30.45 30.48 6,065,083 -0.58(-1.87%)
Sep 24, 2018 31.01 31.34 30.76 31.06 4,526,588 +0.38(+1.26%)
Sep 21, 2018 30.56 30.96 30.56 30.68 2,952,912 +0.24(+0.80%)
Sep 20, 2018 30.99 31.05 30.28 30.43 4,204,660 -0.35(-1.15%)
Sep 19, 2018 31.10 31.17 30.74 30.79 3,885,649 -0.28(-0.91%)
Sep 18, 2018 30.23 31.09 30.17 31.07 4,396,832 +1.08(+3.59%)
Sep 17, 2018 30.19 30.35 29.94 29.99 2,784,590 -0.05(-0.18%)
Sep 14, 2018 30.08 30.40 29.98 30.05 3,464,011 -0.07(-0.23%)
Sep 13, 2018 30.27 30.51 30.11 30.12 3,897,042 -0.17(-0.57%)
Sep 12, 2018 30.53 30.63 30.25 30.29 4,526,420 -0.02(-0.05%)
Sep 11, 2018 30.00 30.38 29.64 30.31 4,616,600 +0.05(+0.16%)
Sep 10, 2018 30.79 31.03 30.24 30.26 3,970,702 -0.40(-1.31%)
Sep 07, 2018 30.65 30.74 30.30 30.66 4,384,115 -0.22(-0.71%)
Sep 06, 2018 31.32 31.46 30.74 30.88 2,843,069 -0.57(-1.80%)
Sep 05, 2018 31.45 31.54 30.79 31.45 3,542,881 +0.00(+0.00%)
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.