Skip to main content

Suncor Energy Inc (NY: SU )

39.16 -0.11 (-0.28%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 39.14 39.33 38.90 39.27 3,163,891 +0.12(+0.31%)
Apr 23, 2024 38.95 39.26 38.82 39.15 2,884,964 +0.07(+0.18%)
Apr 22, 2024 38.28 39.34 38.12 39.08 2,618,938 +0.54(+1.40%)
Apr 19, 2024 38.01 38.90 37.94 38.54 5,038,666 +0.49(+1.29%)
Apr 18, 2024 38.03 38.41 37.85 38.05 4,704,433 +0.16(+0.42%)
Apr 17, 2024 37.68 38.28 37.34 37.89 3,333,594 +0.31(+0.82%)
Apr 16, 2024 37.05 37.79 36.93 37.58 5,897,752 +0.40(+1.08%)
Apr 15, 2024 37.68 37.91 37.03 37.18 4,530,104 -0.51(-1.35%)
Apr 12, 2024 38.82 38.92 37.45 37.69 5,330,630 -0.67(-1.75%)
Apr 11, 2024 39.31 39.31 38.25 38.36 4,827,478 -0.95(-2.42%)
Apr 10, 2024 38.58 39.32 38.45 39.31 3,508,831 +0.58(+1.50%)
Apr 09, 2024 38.73 38.91 38.44 38.73 2,924,743 +0.03(+0.08%)
Apr 08, 2024 38.93 39.07 38.41 38.70 3,823,778 -0.30(-0.77%)
Apr 05, 2024 38.50 39.02 38.20 39.00 2,789,417 +0.43(+1.11%)
Apr 04, 2024 38.54 38.69 38.28 38.57 3,689,143 +0.05(+0.13%)
Apr 03, 2024 38.00 38.61 37.93 38.52 5,877,629 +0.55(+1.45%)
Apr 02, 2024 37.63 38.02 37.17 37.97 6,844,590 +0.66(+1.77%)
Apr 01, 2024 37.05 37.37 36.74 37.31 4,989,028 +0.40(+1.08%)
Mar 28, 2024 36.83 36.98 36.65 36.91 2,371,282 +0.43(+1.18%)
Mar 27, 2024 35.99 36.48 35.94 36.48 2,556,570 +0.05(+0.14%)
Mar 26, 2024 36.85 36.88 36.40 36.43 3,835,373 -0.34(-0.92%)
Mar 25, 2024 35.97 36.81 35.97 36.77 4,506,429 +0.88(+2.45%)
Mar 22, 2024 36.21 36.27 35.79 35.89 3,743,816 -0.33(-0.91%)
Mar 21, 2024 36.33 36.37 36.08 36.22 3,760,967 -0.16(-0.44%)
Mar 20, 2024 35.93 36.39 35.91 36.38 2,651,957 +0.13(+0.36%)
Mar 19, 2024 36.12 36.47 35.97 36.25 3,454,102 -0.09(-0.25%)
Mar 18, 2024 36.07 36.38 35.84 36.34 2,413,428 +0.26(+0.72%)
Mar 15, 2024 36.00 36.34 35.94 36.08 6,250,156 +0.01(+0.03%)
Mar 14, 2024 35.70 36.30 35.60 36.07 5,993,975 +0.50(+1.41%)
Mar 13, 2024 35.33 35.78 35.28 35.57 5,163,203 +0.55(+1.57%)
Mar 12, 2024 34.75 35.05 34.54 35.02 4,998,171 +0.26(+0.75%)
Mar 11, 2024 34.29 34.84 34.12 34.76 6,300,407 +0.31(+0.90%)
Mar 08, 2024 34.80 34.89 34.30 34.45 6,442,316 -0.32(-0.92%)
Mar 07, 2024 34.90 35.16 34.77 34.77 7,185,944 -0.14(-0.40%)
Mar 06, 2024 34.99 35.26 34.76 34.91 3,796,222 +0.38(+1.10%)
Mar 05, 2024 34.15 34.76 34.13 34.53 3,475,151 +0.29(+0.85%)
Mar 04, 2024 35.04 35.13 34.17 34.24 4,647,650 -0.70(-2.00%)
Mar 01, 2024 34.35 35.03 34.27 34.94 12,607,391 +1.12(+3.33%)
Feb 29, 2024 33.53 33.97 33.25 33.81 10,998,524 +0.50(+1.51%)
Feb 28, 2024 32.95 33.36 32.73 33.31 4,024,152 +0.22(+0.65%)
Feb 27, 2024 33.42 33.60 32.92 33.10 2,682,177 -0.18(-0.53%)
Feb 26, 2024 33.26 33.64 33.15 33.27 3,839,860 -0.10(-0.29%)
Feb 23, 2024 32.89 33.45 32.79 33.37 4,649,063 +0.37(+1.13%)
Feb 22, 2024 33.00 33.45 32.81 33.00 5,901,671 -0.06(-0.18%)
Feb 21, 2024 32.20 33.10 32.20 33.06 3,983,009 +0.93(+2.91%)
Feb 20, 2024 32.41 32.66 32.10 32.12 3,138,277 -0.42(-1.30%)
Feb 16, 2024 32.59 32.83 32.28 32.55 3,841,115 -0.03(-0.09%)
Feb 15, 2024 31.09 32.58 30.96 32.58 6,467,828 +1.56(+5.01%)
Feb 14, 2024 31.27 31.43 30.81 31.02 6,975,255 -0.06(-0.19%)
Feb 13, 2024 31.68 31.82 30.75 31.08 6,716,156 -0.78(-2.44%)
Feb 12, 2024 31.74 32.09 31.58 31.86 4,765,792 +0.24(+0.75%)
Feb 09, 2024 31.88 32.06 31.51 31.62 6,111,787 -0.11(-0.34%)
Feb 08, 2024 31.67 31.78 31.41 31.73 4,942,135 +0.12(+0.37%)
Feb 07, 2024 31.58 31.62 31.27 31.61 1,861,451 +0.14(+0.44%)
Feb 06, 2024 31.44 31.94 31.32 31.47 2,476,156 +0.14(+0.44%)
Feb 05, 2024 31.43 31.57 30.89 31.34 2,641,976 -0.27(-0.84%)
Feb 02, 2024 32.22 32.23 31.59 31.60 3,314,309 -0.68(-2.10%)
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.