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 (%)
Mar 31, 2022 28.85 29.45 28.79 28.80 7,551,467 -0.45(-1.54%)
Mar 30, 2022 29.23 29.44 28.83 29.25 8,165,817 +0.45(+1.56%)
Mar 29, 2022 28.15 28.89 27.81 28.80 10,149,907 -0.14(-0.49%)
Mar 28, 2022 29.27 29.37 28.84 28.94 7,683,100 -1.15(-3.82%)
Mar 25, 2022 28.87 30.12 28.85 30.09 10,624,513 +1.02(+3.50%)
Mar 24, 2022 29.20 29.38 28.86 29.07 7,126,344 -0.04(-0.15%)
Mar 23, 2022 29.06 29.57 29.04 29.12 8,212,968 +0.46(+1.60%)
Mar 22, 2022 28.71 28.78 28.37 28.66 5,895,441 -0.03(-0.09%)
Mar 21, 2022 27.96 28.71 27.93 28.68 8,073,747 +1.18(+4.31%)
Mar 18, 2022 27.43 27.72 27.26 27.50 6,145,311 -0.04(-0.16%)
Mar 17, 2022 27.09 27.61 26.96 27.54 11,488,193 +1.10(+4.18%)
Mar 16, 2022 26.64 26.77 26.16 26.44 10,391,235 +0.19(+0.71%)
Mar 15, 2022 26.03 26.54 25.80 26.25 10,604,611 -0.90(-3.32%)
Mar 14, 2022 27.52 27.75 26.66 27.16 10,223,333 -0.91(-3.24%)
Mar 11, 2022 27.89 28.57 27.83 28.07 8,625,725 +0.06(+0.22%)
Mar 10, 2022 28.09 27.81 28.00 11,517,207 +0.35(+1.28%)
Mar 09, 2022 28.06 28.49 27.30 27.65 11,861,548 -0.80(-2.80%)
Mar 08, 2022 29.54 29.70 27.91 28.45 16,356,057 -0.59(-2.04%)
Mar 07, 2022 28.15 29.42 28.15 29.04 17,360,930 +1.23(+4.42%)
Mar 04, 2022 27.25 27.82 27.12 27.81 11,347,903 +0.47(+1.71%)
Mar 03, 2022 27.04 27.61 26.97 27.34 14,968,774 +0.06(+0.23%)
Mar 02, 2022 27.33 27.62 27.17 27.28 12,135,379 +0.46(+1.72%)
Mar 01, 2022 27.04 27.46 26.53 26.82 16,754,008 +0.20(+0.75%)
Feb 28, 2022 25.99 26.67 25.85 26.62 9,834,644 +0.64(+2.45%)
Feb 25, 2022 25.25 25.98 25.46 25.98 13,087,075 +0.76(+3.01%)
Feb 24, 2022 25.75 25.79 24.62 25.22 9,593,917 -0.17(-0.65%)
Feb 23, 2022 25.53 25.88 25.25 25.39 6,174,737 +0.06(+0.24%)
Feb 22, 2022 26.02 26.10 24.91 25.33 15,503,412 -0.02(-0.07%)
Feb 18, 2022 25.34 0 -0.51(-1.99%)
Feb 17, 2022 25.82 26.13 25.57 25.86 6,508,848 +0.03(+0.10%)
Feb 16, 2022 25.71 26.37 25.71 25.83 7,868,403 +0.32(+1.26%)
Feb 15, 2022 25.20 25.52 24.93 25.51 7,901,223 -0.39(-1.51%)
Feb 14, 2022 26.06 26.30 25.64 25.90 12,389,264 -0.35(-1.33%)
Feb 11, 2022 25.36 26.38 25.29 26.25 10,667,837 +1.10(+4.37%)
Feb 10, 2022 25.00 25.62 24.97 25.15 5,316,493 -0.03(-0.14%)
Feb 09, 2022 24.91 25.46 24.91 25.19 5,289,769 +0.37(+1.48%)
Feb 08, 2022 25.04 25.09 24.53 24.82 7,106,391 -0.45(-1.79%)
Feb 07, 2022 25.03 25.47 24.64 25.27 7,230,314 +0.24(+0.94%)
Feb 04, 2022 25.68 25.69 24.96 25.04 17,656,460 -0.44(-1.71%)
Feb 03, 2022 25.51 25.47 14,660,696 -1.03(-3.88%)
Feb 02, 2022 26.18 26.60 25.81 26.50 13,186,641 +0.44(+1.67%)
Feb 01, 2022 24.91 26.08 24.88 26.07 9,412,694 +1.16(+4.66%)
Jan 31, 2022 24.71 25.13 24.91 8,214,234 +0.24(+0.95%)
Jan 28, 2022 24.80 25.09 24.51 24.67 9,114,229 -0.13(-0.53%)
Jan 27, 2022 24.80 25.24 24.45 24.80 10,468,914 +0.49(+2.01%)
Jan 26, 2022 24.58 24.94 24.18 24.31 9,653,677 +0.24(+1.01%)
Jan 25, 2022 22.72 24.18 22.49 24.07 13,099,925 +1.19(+5.22%)
Jan 24, 2022 22.85 23.21 22.03 22.88 15,107,216 -0.72(-3.07%)
Jan 21, 2022 24.18 24.25 23.51 23.60 14,039,998 -0.99(-4.04%)
Jan 20, 2022 24.54 25.18 24.37 24.59 6,334,305 -0.15(-0.60%)
Jan 19, 2022 25.20 25.20 24.51 24.74 6,856,658 -0.19(-0.77%)
Jan 18, 2022 25.50 25.50 24.70 24.93 15,750,217 +0.32(+1.31%)
Jan 14, 2022 24.61 0 +0.31(+1.29%)
Jan 13, 2022 24.56 24.73 24.08 24.30 8,747,679 -0.27(-1.10%)
Jan 12, 2022 24.63 25.06 24.42 24.57 13,371,961 +0.17(+0.71%)
Jan 11, 2022 23.49 24.42 23.39 24.39 9,972,011 +1.19(+5.15%)
Jan 10, 2022 23.16 23.35 22.85 23.20 5,861,599 +0.04(+0.19%)
Jan 07, 2022 23.32 23.34 22.97 23.16 8,072,461 -0.02(-0.08%)
Jan 06, 2022 23.32 23.73 23.07 23.17 10,594,544 +0.37(+1.61%)
Jan 05, 2022 23.29 23.44 22.78 22.81 9,039,660 +0.07(+0.31%)
Jan 04, 2022 22.41 22.85 22.28 22.74 8,365,284 +0.33(+1.48%)
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.