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 (%)
Apr 28, 2023 28.69 29.33 28.46 29.31 4,499,809 +0.87(+3.06%)
Apr 27, 2023 27.36 28.70 27.32 28.44 8,837,346 +1.04(+3.79%)
Apr 26, 2023 27.97 28.03 27.27 27.40 5,383,808 -0.55(-1.98%)
Apr 25, 2023 28.24 28.35 27.83 27.95 3,231,071 -0.66(-2.32%)
Apr 24, 2023 28.42 28.80 28.28 28.62 3,667,361 +0.13(+0.46%)
Apr 21, 2023 28.68 28.82 28.38 28.49 3,485,498 -0.16(-0.56%)
Apr 20, 2023 28.40 28.89 28.18 28.65 5,919,043 -0.24(-0.84%)
Apr 19, 2023 29.21 29.26 28.78 28.89 7,285,482 -0.74(-2.50%)
Apr 18, 2023 30.17 30.30 29.62 29.63 5,279,174 -0.62(-2.04%)
Apr 17, 2023 30.42 30.56 30.05 30.25 3,879,794 -0.27(-0.89%)
Apr 14, 2023 30.55 30.85 30.37 30.52 5,008,594 -0.04(-0.12%)
Apr 13, 2023 30.61 30.79 30.45 30.56 5,909,712 +0.05(+0.15%)
Apr 12, 2023 30.43 30.80 30.28 30.51 4,799,101 +0.27(+0.90%)
Apr 11, 2023 29.95 30.53 29.93 30.24 4,302,553 +0.43(+1.44%)
Apr 10, 2023 29.63 30.02 29.34 29.81 2,766,761 +0.22(+0.76%)
Apr 06, 2023 29.92 30.07 29.47 29.58 4,305,303 -0.37(-1.22%)
Apr 05, 2023 30.32 30.45 29.75 29.95 4,806,551 -0.36(-1.17%)
Apr 04, 2023 31.17 31.19 30.06 30.30 5,887,234 -0.60(-1.94%)
Apr 03, 2023 30.31 31.07 29.71 30.90 7,527,540 +1.84(+6.34%)
Mar 31, 2023 29.01 29.29 28.80 29.06 3,135,325 +0.04(+0.13%)
Mar 30, 2023 29.07 29.16 28.83 29.02 3,685,199 +0.32(+1.11%)
Mar 29, 2023 28.63 28.93 28.56 28.70 3,608,478 +0.41(+1.46%)
Mar 28, 2023 27.71 28.48 27.66 28.29 3,803,488 +0.47(+1.68%)
Mar 27, 2023 27.61 27.95 27.13 27.82 5,405,018 +0.71(+2.62%)
Mar 24, 2023 27.27 27.33 26.81 27.11 4,797,959 -0.61(-2.19%)
Mar 23, 2023 28.32 28.73 27.49 27.72 6,577,905 -0.36(-1.30%)
Mar 22, 2023 28.63 28.89 28.07 28.09 5,079,497 -0.39(-1.38%)
Mar 21, 2023 28.15 28.64 28.08 28.48 5,865,751 +0.66(+2.39%)
Mar 20, 2023 27.12 27.95 26.86 27.81 4,699,889 +0.89(+3.30%)
Mar 17, 2023 27.29 27.44 26.54 26.92 7,197,372 -0.37(-1.37%)
Mar 16, 2023 26.73 27.94 26.63 27.30 6,868,632 -0.09(-0.34%)
Mar 15, 2023 28.19 28.06 26.31 27.39 12,194,655 -2.10(-7.11%)
Mar 14, 2023 29.96 30.66 29.30 29.49 5,867,708 -0.37(-1.25%)
Mar 13, 2023 30.38 31.03 29.60 29.86 7,051,287 -1.43(-4.58%)
Mar 10, 2023 31.65 32.08 31.18 31.30 3,837,206 -0.25(-0.80%)
Mar 09, 2023 32.18 32.83 31.48 31.55 4,738,541 -0.37(-1.17%)
Mar 08, 2023 31.82 32.46 31.71 31.92 3,624,299 -0.09(-0.29%)
Mar 07, 2023 32.70 32.70 31.95 32.02 3,937,784 -0.84(-2.56%)
Mar 06, 2023 32.90 33.08 32.57 32.86 3,084,579 -0.18(-0.54%)
Mar 03, 2023 32.15 33.22 32.02 33.04 3,474,665 +0.48(+1.47%)
Mar 02, 2023 31.80 32.66 31.55 32.56 12,034,732 +0.87(+2.75%)
Mar 01, 2023 31.13 31.71 30.93 31.69 9,472,604 +0.72(+2.32%)
Feb 28, 2023 31.73 31.80 30.88 30.97 3,739,045 -0.47(-1.50%)
Feb 27, 2023 31.38 31.73 31.10 31.44 6,871,599 +0.15(+0.47%)
Feb 24, 2023 30.40 31.34 29.96 31.29 4,101,950 +0.51(+1.65%)
Feb 23, 2023 30.67 31.05 30.19 30.79 4,394,686 +0.63(+2.08%)
Feb 22, 2023 30.86 31.18 29.96 30.16 5,661,801 -0.79(-2.56%)
Feb 21, 2023 30.79 31.32 30.53 30.95 5,527,327 +0.44(+1.45%)
Feb 17, 2023 30.82 30.86 30.30 30.51 4,647,794 -0.77(-2.45%)
Feb 16, 2023 31.85 32.23 31.26 31.27 4,721,951 -0.76(-2.36%)
Feb 15, 2023 31.96 32.68 31.79 32.03 6,633,909 -0.03(-0.09%)
Feb 14, 2023 31.25 32.17 31.11 32.06 3,783,122 +0.47(+1.49%)
Feb 13, 2023 31.34 31.90 31.30 31.59 4,213,294 +0.00(+0.00%)
Feb 10, 2023 31.02 31.81 30.98 31.59 5,190,280 +1.17(+3.85%)
Feb 09, 2023 30.69 31.02 30.36 30.42 3,495,033 -0.21(-0.69%)
Feb 08, 2023 30.95 31.03 30.26 30.63 3,271,016 -0.28(-0.89%)
Feb 07, 2023 30.19 30.96 29.81 30.91 3,898,921 +0.85(+2.82%)
Feb 06, 2023 30.27 30.58 29.70 30.06 2,623,120 -0.29(-0.94%)
Feb 03, 2023 30.36 30.96 30.22 30.34 4,015,511 -0.06(-0.21%)
Feb 02, 2023 31.66 31.80 30.14 30.41 4,861,571 -1.24(-3.93%)
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.