Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncor Energy Inc (NY: SU )

37.99 -0.39 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.91 13.91 12.99 13.01 20,712,066 -0.94(-6.72%)
Nov 27, 2020 13.95 14.20 13.84 13.95 4,068,070 -0.25(-1.77%)
Nov 25, 2020 14.19 14.24 13.94 14.20 7,455,119 -0.09(-0.62%)
Nov 24, 2020 14.22 14.58 14.02 14.29 14,226,079 +0.74(+5.43%)
Nov 23, 2020 12.81 13.57 12.70 13.55 10,394,968 +1.09(+8.76%)
Nov 20, 2020 12.49 12.56 12.29 12.46 5,424,176 -0.02(-0.19%)
Nov 19, 2020 12.34 12.53 12.16 12.49 9,666,058 +0.06(+0.52%)
Nov 18, 2020 12.52 12.85 12.41 12.42 12,216,486 +0.09(+0.72%)
Nov 17, 2020 11.89 12.34 11.64 12.33 9,649,258 +0.22(+1.80%)
Nov 16, 2020 12.02 12.13 11.64 12.11 10,060,714 +0.87(+7.69%)
Nov 13, 2020 11.12 11.29 11.03 11.25 7,887,327 +0.18(+1.61%)
Nov 12, 2020 11.55 11.66 10.94 11.07 10,998,832 -0.75(-6.36%)
Nov 11, 2020 12.05 12.11 11.75 11.82 6,840,086 +0.00(+0.00%)
Nov 10, 2020 11.85 11.97 11.30 11.82 11,460,669 +0.06(+0.55%)
Nov 09, 2020 10.63 12.32 10.51 11.76 27,954,484 +2.29(+24.17%)
Nov 06, 2020 9.590 9.756 9.445 9.469 5,530,156 -0.13(-1.35%)
Nov 05, 2020 9.663 9.825 9.582 9.599 6,308,743 -0.06(-0.59%)
Nov 04, 2020 9.639 9.930 9.316 9.655 6,586,849 +0.03(+0.34%)
Nov 03, 2020 9.712 9.817 9.550 9.623 10,012,780 +0.12(+1.28%)
Nov 02, 2020 9.283 9.586 9.093 9.502 9,197,655 +0.37(+4.07%)
Oct 30, 2020 9.121 9.214 8.952 9.130 9,311,201 -0.02(-0.27%)
Oct 29, 2020 9.033 9.178 8.628 9.154 12,795,569 +0.03(+0.35%)
Oct 28, 2020 9.348 9.413 9.113 9.121 11,974,654 -0.58(-6.00%)
Oct 27, 2020 9.841 10.11 9.701 9.704 10,946,282 -0.23(-2.28%)
Oct 26, 2020 10.00 10.01 9.752 9.930 9,244,390 -0.20(-1.99%)
Oct 23, 2020 10.02 10.21 9.825 10.13 10,755,975 +0.25(+2.54%)
Oct 22, 2020 9.178 9.882 9.138 9.882 11,132,984 +0.57(+6.17%)
Oct 21, 2020 9.590 9.590 9.275 9.307 12,672,906 -0.34(-3.52%)
Oct 20, 2020 9.607 9.736 9.542 9.647 8,625,510 +0.10(+1.02%)
Oct 19, 2020 9.704 9.817 9.550 9.550 7,309,141 -0.06(-0.59%)
Oct 16, 2020 9.785 9.898 9.542 9.607 9,783,724 -0.21(-2.14%)
Oct 15, 2020 9.785 9.857 9.607 9.817 12,660,204 -0.19(-1.86%)
Oct 14, 2020 10.19 10.48 9.995 10.00 11,038,498 -0.14(-1.35%)
Oct 13, 2020 10.25 10.50 10.05 10.14 7,205,681 -0.16(-1.57%)
Oct 12, 2020 10.32 10.35 10.10 10.30 5,429,152 -0.10(-0.93%)
Oct 09, 2020 10.63 10.70 10.23 10.40 8,622,637 -0.05(-0.46%)
Oct 08, 2020 10.06 10.50 10.03 10.45 9,465,302 +0.52(+5.21%)
Oct 07, 2020 9.671 9.930 9.623 9.930 11,368,962 +0.24(+2.50%)
Oct 06, 2020 9.995 10.09 9.647 9.687 12,484,795 -0.10(-0.99%)
Oct 05, 2020 9.906 10.01 9.607 9.785 16,328,806 +0.07(+0.75%)
Oct 02, 2020 9.130 9.720 8.984 9.712 17,906,632 +0.27(+2.83%)
Oct 01, 2020 9.833 9.857 9.364 9.445 15,943,165 -0.44(-4.50%)
Sep 30, 2020 9.979 10.08 9.865 9.890 9,932,022 -0.06(-0.65%)
Sep 29, 2020 10.51 10.52 9.914 9.954 10,485,617 -0.49(-4.65%)
Sep 28, 2020 10.27 10.59 10.25 10.44 9,067,818 +0.39(+3.86%)
Sep 25, 2020 10.17 10.22 9.922 10.05 11,947,483 -0.28(-2.74%)
Sep 24, 2020 10.03 10.47 9.865 10.33 10,252,889 +0.25(+2.49%)
Sep 23, 2020 10.33 10.50 10.08 10.08 10,802,506 -0.22(-2.12%)
Sep 22, 2020 10.33 10.59 10.16 10.30 10,326,747 +0.02(+0.16%)
Sep 21, 2020 10.52 10.53 10.12 10.29 15,348,808 -0.50(-4.65%)
Sep 18, 2020 10.92 11.01 10.71 10.79 11,150,960 -0.19(-1.77%)
Sep 17, 2020 10.90 11.05 10.61 10.98 14,203,220 -0.06(-0.51%)
Sep 16, 2020 10.92 11.23 10.83 11.04 19,322,454 +0.24(+2.25%)
Sep 15, 2020 11.07 11.23 10.79 10.80 9,673,761 -0.14(-1.26%)
Sep 14, 2020 11.19 11.28 10.92 10.93 7,992,317 -0.21(-1.89%)
Sep 11, 2020 11.14 11.28 11.03 11.14 6,721,417 +0.04(+0.36%)
Sep 10, 2020 11.40 11.53 11.08 11.10 8,730,380 -0.28(-2.49%)
Sep 09, 2020 11.50 11.56 11.37 11.39 11,309,040 +0.07(+0.64%)
Sep 08, 2020 12.15 12.19 11.30 11.31 19,193,090 -1.24(-9.86%)
Sep 04, 2020 12.86 12.86 12.33 12.55 9,816,124 -0.23(-1.77%)
Sep 03, 2020 12.67 12.94 12.58 12.78 13,513,546 +0.07(+0.57%)
Sep 02, 2020 12.90 13.00 12.66 12.70 15,649,882 -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.