Indicators

Suncor Energy Inc (TSX: SU )

55.06 -0.09 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	32.50	32.50	32.00	32.50	1,394,825	+0.42(+1.31%)
May 28, 2010	32.43	32.64	31.82	32.08	5,636,753	-0.29(-0.90%)
May 27, 2010	31.20	32.42	31.20	32.37	6,354,603	+1.68(+5.47%)
May 26, 2010	31.30	31.50	30.64	30.69	5,565,173	+0.03(+0.10%)
May 25, 2010	30.04	30.66	29.95	30.66	5,032,095	-0.53(-1.70%)
May 21, 2010	30.00	31.21	29.91	31.19	4,908,622	+0.74(+2.43%)
May 20, 2010	30.52	30.78	29.96	30.45	7,934,150	-0.70(-2.25%)
May 19, 2010	31.04	31.35	30.51	31.15	5,991,583	-0.16(-0.51%)
May 18, 2010	31.95	32.23	31.31	31.31	5,402,915	+0.05(+0.16%)
May 17, 2010	32.10	32.20	30.76	31.26	6,496,251	-0.80(-2.50%)
May 14, 2010	32.46	32.50	31.68	32.06	5,028,289	-0.78(-2.38%)
May 13, 2010	32.70	32.98	32.41	32.84	3,783,751	-0.07(-0.21%)
May 12, 2010	32.11	32.93	32.04	32.91	5,179,234	+0.97(+3.04%)
May 11, 2010	32.35	32.63	31.94	31.94	5,491,808	-0.70(-2.14%)
May 10, 2010	33.40	32.85	32.30	32.64	5,491,242	+0.72(+2.26%)
May 07, 2010	32.10	32.14	31.00	31.92	8,128,094	-0.45(-1.39%)
May 06, 2010	32.35	32.82	30.86	32.37	10,198,733	-0.14(-0.43%)
May 05, 2010	33.60	33.47	32.51	32.51	10,937,419	-1.87(-5.44%)
May 04, 2010	34.69	35.59	34.30	34.38	8,797,354	-0.30(-0.87%)

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.