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 (%)
Sep 29, 2023 34.15 34.23 33.22 33.28 4,506,163 -0.81(-2.38%)
Sep 28, 2023 33.85 34.27 33.59 34.09 4,420,583 +0.09(+0.26%)
Sep 27, 2023 33.54 34.06 33.40 34.00 5,550,752 +0.93(+2.81%)
Sep 26, 2023 32.85 33.17 32.76 33.07 5,878,972 -0.07(-0.20%)
Sep 25, 2023 32.80 33.14 32.94 33.14 3,733,183 +0.35(+1.06%)
Sep 22, 2023 33.59 33.76 32.53 32.79 8,106,241 -0.30(-0.91%)
Sep 21, 2023 33.55 33.55 32.99 33.09 7,918,308 -0.28(-0.84%)
Sep 20, 2023 33.49 34.04 33.29 33.37 7,581,598 -0.32(-0.95%)
Sep 19, 2023 34.23 34.37 33.52 33.69 3,627,303 -0.07(-0.20%)
Sep 18, 2023 34.07 34.09 33.61 33.76 7,322,305 -0.20(-0.60%)
Sep 15, 2023 33.61 34.06 33.33 33.96 8,134,722 +0.35(+1.04%)
Sep 14, 2023 33.77 33.87 33.57 33.61 3,797,956 +0.33(+0.99%)
Sep 13, 2023 33.63 33.68 33.16 33.29 3,038,354 -0.24(-0.72%)
Sep 12, 2023 32.98 33.58 32.88 33.53 4,148,919 +0.88(+2.70%)
Sep 11, 2023 33.40 33.66 32.60 32.65 3,637,199 -0.58(-1.75%)
Sep 08, 2023 33.26 33.45 33.01 33.23 4,628,214 +0.15(+0.44%)
Sep 07, 2023 33.29 33.42 32.96 33.08 3,842,049 -0.26(-0.78%)
Sep 06, 2023 33.16 33.44 33.04 33.34 5,256,955 +0.09(+0.26%)
Sep 05, 2023 33.32 33.61 33.03 33.26 6,835,228 +0.20(+0.62%)
Sep 01, 2023 33.31 33.34 32.96 33.05 6,495,195 +0.26(+0.80%)
Aug 31, 2023 32.93 33.04 32.58 32.79 7,189,484 +0.17(+0.53%)
Aug 30, 2023 32.51 32.80 32.43 32.62 4,054,658 +0.29(+0.88%)
Aug 29, 2023 31.69 32.37 31.54 32.33 13,152,171 +0.68(+2.14%)
Aug 28, 2023 31.59 31.97 31.43 31.65 2,517,732 +0.29(+0.91%)
Aug 25, 2023 31.40 31.52 30.84 31.37 3,841,659 +0.33(+1.08%)
Aug 24, 2023 31.03 31.34 30.89 31.04 3,285,373 -0.27(-0.85%)
Aug 23, 2023 30.89 31.35 30.64 31.30 4,923,840 +0.28(+0.89%)
Aug 22, 2023 31.17 31.47 30.98 31.03 6,795,870 -0.17(-0.55%)
Aug 21, 2023 31.86 31.99 31.00 31.20 6,702,493 -0.35(-1.12%)
Aug 18, 2023 30.82 31.78 30.73 31.55 6,759,713 +0.45(+1.44%)
Aug 17, 2023 30.90 31.34 30.74 31.10 7,865,422 +0.74(+2.45%)
Aug 16, 2023 29.55 30.49 29.51 30.36 8,146,834 +0.77(+2.61%)
Aug 15, 2023 29.79 30.40 29.41 29.59 6,475,297 -0.47(-1.55%)
Aug 14, 2023 30.04 30.17 29.62 30.05 4,330,230 -0.18(-0.60%)
Aug 11, 2023 30.03 30.47 29.98 30.23 4,078,171 +0.15(+0.51%)
Aug 10, 2023 30.31 30.60 29.88 30.08 5,832,456 -0.15(-0.50%)
Aug 09, 2023 29.84 30.46 29.75 30.23 4,718,687 +0.58(+1.96%)
Aug 08, 2023 28.87 29.66 28.56 29.65 2,684,003 +0.22(+0.75%)
Aug 07, 2023 29.35 29.59 29.14 29.43 1,731,652 +0.16(+0.55%)
Aug 04, 2023 28.99 29.71 28.96 29.27 4,587,011 +0.37(+1.29%)
Aug 03, 2023 28.91 29.21 28.55 28.90 6,921,496 +0.15(+0.53%)
Aug 02, 2023 29.36 29.37 28.59 28.75 5,205,841 -0.82(-2.77%)
Aug 01, 2023 29.46 29.58 29.13 29.57 3,249,369 -0.26(-0.86%)
Jul 31, 2023 29.58 30.09 29.58 29.82 3,839,386 +0.47(+1.59%)
Jul 28, 2023 28.79 29.38 28.45 29.36 6,042,338 +0.71(+2.46%)
Jul 27, 2023 29.14 29.36 28.59 28.65 3,907,205 -0.33(-1.15%)
Jul 26, 2023 28.58 29.00 28.36 28.99 5,256,117 +0.05(+0.16%)
Jul 25, 2023 28.81 29.02 28.52 28.94 2,583,045 +0.13(+0.46%)
Jul 24, 2023 28.30 29.15 28.20 28.80 4,799,983 +0.71(+2.51%)
Jul 21, 2023 27.87 28.11 27.65 28.10 5,417,862 +0.34(+1.24%)
Jul 20, 2023 27.98 28.02 27.43 27.76 3,531,754 -0.02(-0.07%)
Jul 19, 2023 28.02 28.14 27.65 27.78 6,424,323 -0.10(-0.38%)
Jul 18, 2023 27.47 28.05 27.31 27.88 7,317,686 +0.52(+1.92%)
Jul 17, 2023 27.49 27.67 27.35 27.36 3,724,786 -0.21(-0.76%)
Jul 14, 2023 28.34 28.35 27.56 27.57 3,783,861 -0.84(-2.95%)
Jul 13, 2023 28.14 28.51 27.74 28.40 5,876,221 +0.10(+0.34%)
Jul 12, 2023 28.47 28.60 28.17 28.31 3,318,800 +0.21(+0.75%)
Jul 11, 2023 28.13 28.23 27.92 28.10 4,865,740 +0.24(+0.86%)
Jul 10, 2023 27.86 28.11 27.73 27.86 3,465,896 +0.00(+0.00%)
Jul 07, 2023 27.01 28.00 26.99 27.86 3,156,079 +0.76(+2.81%)
Jul 06, 2023 27.73 27.74 26.94 27.10 4,217,251 -0.95(-3.40%)
Jul 05, 2023 28.31 28.45 27.98 28.05 3,880,179 -0.24(-0.84%)
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.