Indicators

Suncor Energy Inc (TSX: SU )

54.79 -0.14 (-0.25%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.88	24.00	23.31	23.67	33,890,420	-0.35(-1.46%)
May 28, 2020	23.96	24.45	23.75	24.02	15,039,309	-0.26(-1.07%)
May 27, 2020	24.46	24.58	23.51	24.28	11,493,528	-0.05(-0.21%)
May 26, 2020	24.80	24.84	24.21	24.33	11,128,066	+0.13(+0.54%)
May 25, 2020	24.17	24.28	23.92	24.20	1,246,988	+0.31(+1.30%)
May 22, 2020	24.29	24.32	23.66	23.89	10,258,581	-0.55(-2.25%)
May 21, 2020	25.71	25.71	24.32	24.44	7,202,092	-1.06(-4.16%)
May 20, 2020	24.50	25.65	24.37	25.50	13,383,444	+1.53(+6.38%)
May 19, 2020	24.30	24.62	23.70	23.97	12,702,613	+1.11(+4.86%)
May 15, 2020		22.86	22.86	22.86	0	+0.56(+2.51%)
May 14, 2020	21.91	22.59	21.09	22.30	6,473,048	-0.02(-0.09%)
May 13, 2020	23.64	23.74	22.19	22.32	5,375,590	-1.38(-5.82%)
May 12, 2020	24.07	24.45	23.69	23.70	5,067,417	-0.09(-0.38%)
May 11, 2020	23.71	24.15	23.36	23.79	8,855,498	-0.04(-0.17%)
May 08, 2020	23.54	24.13	23.44	23.83	9,544,050	+0.66(+2.85%)
May 07, 2020	23.00	23.34	22.70	23.17	9,005,587	+0.67(+2.98%)
May 06, 2020	22.65	23.95	22.50	22.50	13,224,842	-0.78(-3.35%)
May 05, 2020	24.95	25.09	23.26	23.28	10,462,352	-0.45(-1.90%)
May 04, 2020	23.29	24.40	23.08	23.73	7,453,250	-0.41(-1.70%)

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.