Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.70 32.05 31.28 31.33 4,132,488 -0.32(-1.01%)
Jun 29, 2010 32.57 32.59 31.51 31.65 6,341,318 -1.61(-4.84%)
Jun 25, 2010 33.80 33.80 32.75 33.26 4,004,789 -0.04(-0.12%)
Jun 24, 2010 33.70 34.09 33.16 33.30 2,884,171 -0.74(-2.17%)
Jun 23, 2010 33.50 34.26 33.47 34.04 3,854,904 +0.31(+0.92%)
Jun 22, 2010 34.38 34.47 33.60 33.73 4,078,483 -0.81(-2.35%)
Jun 21, 2010 34.99 35.31 34.36 34.54 3,822,943 +0.10(+0.29%)
Jun 18, 2010 34.75 34.99 34.44 34.44 10,654,340 -0.27(-0.78%)
Jun 17, 2010 34.85 34.95 34.52 34.71 3,481,474 -0.16(-0.46%)
Jun 16, 2010 34.30 34.94 34.24 34.87 5,704,132 +0.39(+1.13%)
Jun 15, 2010 33.69 34.48 33.69 34.48 4,543,879 +0.97(+2.89%)
Jun 14, 2010 34.10 34.36 33.48 33.51 4,256,729 -0.24(-0.71%)
Jun 11, 2010 33.10 33.99 33.05 33.75 5,095,537 +0.36(+1.08%)
Jun 10, 2010 33.00 33.49 32.90 33.39 4,455,018 +0.89(+2.74%)
Jun 09, 2010 32.40 32.90 32.26 32.50 7,216,135 +0.55(+1.72%)
Jun 08, 2010 31.90 32.07 31.38 31.95 6,006,971 +0.16(+0.50%)
Jun 07, 2010 32.30 32.49 31.71 31.79 4,049,975 -0.67(-2.06%)
Jun 04, 2010 32.40 33.43 32.26 32.46 5,765,980 -0.83(-2.49%)
Jun 03, 2010 33.37 33.44 32.56 33.29 5,110,801 +0.12(+0.36%)
Jun 02, 2010 32.40 33.17 31.90 33.17 5,267,596 +1.28(+4.01%)
Jun 01, 2010 32.38 32.80 31.80 31.89 4,966,397 -0.61(-1.88%)
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%)
May 03, 2010 35.09 35.11 34.39 34.68 3,546,855 -0.07(-0.20%)
Apr 30, 2010 34.25 35.11 34.25 34.75 5,140,075 +0.66(+1.94%)
Apr 29, 2010 33.89 34.58 33.82 34.09 4,364,592 +0.52(+1.55%)
Apr 28, 2010 34.10 34.22 33.57 33.57 4,408,353 -0.34(-1.00%)
Apr 27, 2010 34.25 34.72 33.87 33.91 4,568,172 -0.53(-1.54%)
Apr 26, 2010 34.50 34.75 34.28 34.44 2,993,609 -0.09(-0.26%)
Apr 23, 2010 33.98 34.65 33.66 34.53 4,361,425 +0.67(+1.98%)
Apr 22, 2010 33.66 33.90 33.32 33.86 5,513,245 -0.21(-0.62%)
Apr 21, 2010 34.31 34.37 33.76 34.07 5,043,794 -0.18(-0.53%)
Apr 20, 2010 34.41 34.77 34.23 34.25 3,964,556 +0.20(+0.59%)
Apr 19, 2010 33.00 34.05 32.81 34.05 4,651,448 +0.40(+1.19%)
Apr 16, 2010 34.60 34.63 33.65 33.65 5,605,120 -1.16(-3.33%)
Apr 15, 2010 34.96 35.25 34.79 34.81 4,346,619 -0.28(-0.80%)
Apr 14, 2010 35.25 35.42 34.83 35.09 3,877,111 +0.27(+0.78%)
Apr 13, 2010 34.43 34.92 34.43 34.82 5,259,174 -0.36(-1.02%)
Apr 12, 2010 35.15 35.61 35.13 35.18 3,239,972 -0.28(-0.79%)
Apr 09, 2010 35.50 35.82 35.20 35.46 5,880,861 +0.13(+0.37%)
Apr 08, 2010 34.00 35.50 33.52 35.33 5,851,130 +0.74(+2.14%)
Apr 07, 2010 34.90 35.02 34.28 34.59 5,895,695 -0.58(-1.65%)
Apr 06, 2010 35.20 35.68 35.06 35.17 5,532,148 -0.05(-0.14%)
Apr 05, 2010 34.84 35.25 34.63 35.22 5,885,662 +0.90(+2.62%)
Apr 01, 2010 34.32 34.32 34.32 0 +1.29(+3.91%)
Mar 31, 2010 33.25 33.35 32.76 33.03 5,488,719 +0.13(+0.40%)
Mar 30, 2010 32.14 33.01 31.91 32.90 5,566,360 +0.95(+2.97%)
Mar 29, 2010 31.15 32.02 31.10 31.95 4,074,255 +1.10(+3.57%)
Mar 26, 2010 31.12 31.25 30.67 30.85 3,792,057 -0.03(-0.10%)
Mar 25, 2010 31.30 31.51 30.87 30.88 3,566,665 -0.32(-1.03%)
Mar 24, 2010 31.30 31.37 31.09 31.20 2,890,105 -0.20(-0.64%)
Mar 23, 2010 31.20 31.42 31.11 31.40 2,421,544 +0.20(+0.64%)
Mar 22, 2010 31.13 31.50 31.03 31.20 4,075,546 -0.08(-0.26%)
Mar 19, 2010 32.05 32.20 31.28 31.28 11,586,773 -0.85(-2.65%)
Mar 18, 2010 32.08 32.38 31.81 32.13 5,185,342 +0.01(+0.03%)
Mar 17, 2010 31.52 32.33 31.41 32.12 6,950,731 +0.76(+2.42%)
Mar 16, 2010 31.32 31.37 31.09 31.36 5,347,995 +0.32(+1.03%)
Mar 15, 2010 31.72 31.13 30.93 31.04 4,214,810 -0.80(-2.51%)
Mar 12, 2010 31.81 31.94 31.66 31.84 5,925,049 +0.22(+0.70%)
Mar 11, 2010 31.70 31.75 31.43 31.62 3,422,277 +0.07(+0.22%)
Mar 10, 2010 31.40 31.64 31.24 31.55 5,667,854 +0.16(+0.51%)
Mar 09, 2010 31.78 31.86 31.23 31.39 5,103,039 -0.64(-2.00%)
Mar 08, 2010 32.25 32.35 31.76 32.03 3,349,671 +0.15(+0.47%)
Mar 05, 2010 31.85 32.08 31.57 31.88 4,773,098 +0.31(+0.98%)
Mar 04, 2010 31.69 31.84 31.22 31.57 4,335,580 -0.06(-0.19%)
Mar 03, 2010 31.40 31.70 31.30 31.63 5,157,703 +0.53(+1.70%)
Mar 02, 2010 30.74 31.35 30.51 31.10 4,909,251 +0.51(+1.67%)
Mar 01, 2010 30.65 30.78 30.36 30.59 3,029,647 +0.18(+0.59%)
Feb 26, 2010 30.73 30.75 30.23 30.41 5,379,125 -0.13(-0.43%)
Feb 25, 2010 30.49 30.65 29.93 30.54 5,908,265 -0.16(-0.52%)
Feb 24, 2010 30.90 31.18 30.60 30.70 4,472,893 -0.15(-0.49%)
Feb 23, 2010 31.40 31.47 30.65 30.85 4,428,631 -0.70(-2.22%)
Feb 22, 2010 32.32 32.39 31.50 31.55 4,017,349 -0.38(-1.19%)
Feb 19, 2010 31.77 32.19 31.47 31.93 4,756,299 +0.25(+0.79%)
Feb 18, 2010 31.49 31.77 31.31 31.68 3,807,043 +0.22(+0.70%)
Feb 17, 2010 31.60 31.91 31.36 31.46 4,687,557 -0.09(-0.29%)
Feb 16, 2010 31.45 31.59 31.12 31.55 5,735,438 +0.70(+2.27%)
Feb 12, 2010 30.85 30.85 30.85 0 -0.36(-1.15%)
Feb 11, 2010 31.25 31.44 30.72 31.21 6,081,003 -0.04(-0.13%)
Feb 10, 2010 31.75 31.75 30.83 31.25 5,948,775 -0.60(-1.88%)
Feb 09, 2010 31.80 32.30 31.68 31.85 5,645,972 +0.57(+1.82%)
Feb 08, 2010 32.15 32.15 31.22 31.28 4,689,184 -0.62(-1.94%)
Feb 05, 2010 31.88 32.08 30.91 31.90 6,963,926 +0.19(+0.60%)
Feb 04, 2010 32.28 32.38 31.31 31.71 7,602,908 -0.97(-2.97%)
Feb 03, 2010 33.05 33.10 32.10 32.68 11,090,504 -0.17(-0.52%)
Feb 02, 2010 34.50 34.50 32.77 32.85 11,440,490 -1.99(-5.71%)
Feb 01, 2010 34.03 34.86 33.83 34.84 4,431,925 +1.08(+3.20%)
Jan 29, 2010 34.58 34.97 33.56 33.76 5,137,131 -0.59(-1.72%)
Jan 28, 2010 34.98 34.99 33.58 34.35 4,891,512 -0.36(-1.04%)
Jan 27, 2010 35.00 35.14 34.40 34.71 4,457,344 -0.32(-0.91%)
Jan 26, 2010 35.00 35.51 34.47 35.03 5,167,451 -0.10(-0.28%)
Jan 25, 2010 35.40 35.85 35.08 35.13 3,180,597 -0.07(-0.20%)
Jan 22, 2010 35.82 36.30 35.15 35.20 4,496,317 -0.65(-1.81%)
Jan 21, 2010 36.64 36.85 35.80 35.85 3,740,540 -0.76(-2.08%)
Jan 20, 2010 36.50 36.84 36.23 36.61 4,106,308 -0.32(-0.87%)
Jan 19, 2010 36.79 37.05 36.41 36.93 2,937,456 -0.07(-0.19%)
Jan 18, 2010 36.85 37.00 36.80 37.00 763,254 +0.29(+0.79%)
Jan 15, 2010 37.43 37.55 36.70 36.71 3,574,134 -0.81(-2.16%)
Jan 14, 2010 37.66 37.91 37.42 37.52 1,945,625 -0.16(-0.42%)
Jan 13, 2010 37.60 37.71 37.03 37.68 2,397,754 -0.19(-0.50%)
Jan 12, 2010 38.10 38.29 37.42 37.87 3,348,996 -0.71(-1.84%)
Jan 11, 2010 39.25 39.25 38.26 38.58 1,804,078 -0.11(-0.28%)
Jan 08, 2010 38.72 38.99 38.31 38.69 2,264,299 -0.13(-0.33%)
Jan 07, 2010 38.95 39.08 38.29 38.82 3,008,046 -0.43(-1.10%)
Jan 06, 2010 38.73 39.45 38.67 39.25 3,860,341 +0.52(+1.34%)
Jan 05, 2010 38.44 38.92 38.30 38.73 3,522,170 +0.43(+1.12%)
Jan 04, 2010 38.09 38.37 37.92 38.30 2,859,369 +1.09(+2.93%)
Dec 31, 2009 37.21 37.21 37.21 0 -0.35(-0.93%)
Dec 30, 2009 37.45 37.74 37.06 37.56 1,270,812 +0.19(+0.51%)
Dec 29, 2009 37.99 38.05 37.37 37.37 1,439,931 -0.31(-0.82%)
Dec 24, 2009 37.16 37.68 37.14 37.68 1,272,125 +0.55(+1.48%)
Dec 23, 2009 36.62 37.39 36.57 37.13 3,970,998 +0.63(+1.73%)
Dec 22, 2009 35.83 36.57 35.74 36.50 2,631,182 +0.71(+1.98%)
Dec 21, 2009 36.29 36.37 35.75 35.79 2,946,241 +0.04(+0.11%)
Dec 18, 2009 37.02 37.22 35.74 35.75 9,584,068 -0.80(-2.19%)
Dec 17, 2009 37.71 37.90 36.55 36.55 3,694,710 -1.35(-3.56%)
Dec 16, 2009 37.81 38.33 37.54 37.90 3,833,076 +0.65(+1.74%)
Dec 15, 2009 37.10 37.55 36.86 37.25 3,468,083 +0.16(+0.43%)
Dec 14, 2009 36.87 37.09 36.54 37.09 3,851,344 +0.80(+2.20%)
Dec 11, 2009 36.98 37.23 36.06 36.29 3,875,056 -0.51(-1.39%)
Dec 10, 2009 35.89 36.86 35.82 36.80 5,393,376 +1.16(+3.25%)
Dec 09, 2009 36.55 36.55 35.33 35.64 7,069,873 -0.40(-1.11%)
Dec 08, 2009 36.60 36.60 35.86 36.04 4,206,797 -0.72(-1.96%)
Dec 07, 2009 37.98 37.98 36.67 36.76 4,297,267 -1.15(-3.03%)
Dec 04, 2009 39.37 39.50 37.36 37.91 5,505,505 -1.20(-3.07%)
Dec 03, 2009 39.05 39.48 38.96 39.11 4,531,328 +0.03(+0.08%)
Dec 02, 2009 39.21 39.34 38.86 39.08 3,815,334 -0.12(-0.31%)
Dec 01, 2009 38.49 39.27 38.25 39.20 4,635,186 +1.30(+3.43%)
Nov 30, 2009 37.79 38.48 37.79 37.90 4,049,172 -0.06(-0.16%)
Nov 27, 2009 37.00 38.32 37.00 37.96 2,935,687 -0.05(-0.13%)
Nov 26, 2009 38.52 38.56 37.96 38.01 1,956,209 -0.93(-2.39%)
Nov 25, 2009 38.85 39.06 38.46 38.94 4,445,979 +0.24(+0.62%)
Nov 24, 2009 38.66 39.01 38.55 38.70 5,195,988 -0.10(-0.26%)
Nov 23, 2009 38.87 39.20 38.38 38.80 4,742,352 +0.73(+1.92%)
Nov 20, 2009 37.86 38.23 37.81 38.07 2,434,272 -0.18(-0.47%)
Nov 19, 2009 38.32 38.57 37.75 38.25 3,304,318 -0.31(-0.80%)
Nov 18, 2009 39.08 39.24 38.38 38.56 6,303,284 -0.32(-0.82%)
Nov 17, 2009 38.00 38.93 38.00 38.88 5,910,945 +0.84(+2.21%)
Nov 16, 2009 37.30 38.29 37.20 38.04 5,659,600 +1.15(+3.12%)
Nov 13, 2009 36.68 37.16 36.40 36.89 4,355,331 +0.45(+1.23%)
Nov 12, 2009 36.42 36.76 36.05 36.44 4,095,343 -0.30(-0.82%)
Nov 11, 2009 37.30 37.49 36.57 36.74 4,735,999 -0.12(-0.33%)
Nov 10, 2009 37.36 37.37 36.50 36.86 3,639,395 -0.49(-1.31%)
Nov 09, 2009 36.25 37.35 36.12 37.35 5,928,312 +1.95(+5.51%)
Nov 06, 2009 34.98 36.38 34.91 35.40 6,645,568 +0.03(+0.08%)
Nov 05, 2009 35.25 35.44 34.72 35.37 5,622,043 +0.23(+0.65%)
Nov 04, 2009 35.38 35.73 35.01 35.14 7,691,877 +0.18(+0.51%)
Nov 03, 2009 35.15 35.28 34.75 34.96 6,296,448 -0.63(-1.77%)
Nov 02, 2009 35.94 36.38 35.03 35.59 4,149,806 -0.33(-0.92%)
Oct 30, 2009 36.95 36.96 35.16 35.92 7,172,052 -1.05(-2.84%)
Oct 29, 2009 36.73 37.49 36.27 36.97 4,348,800 +1.15(+3.21%)
Oct 28, 2009 36.63 36.80 35.82 35.82 5,312,045 -1.19(-3.22%)
Oct 27, 2009 37.64 37.83 36.86 37.01 5,069,472 -0.60(-1.60%)
Oct 26, 2009 38.59 39.25 37.40 37.61 3,735,515 -0.76(-1.98%)
Oct 23, 2009 39.50 39.14 38.25 38.37 3,528,573 -0.83(-2.12%)
Oct 22, 2009 39.43 39.59 38.79 39.20 3,829,968 -0.48(-1.21%)
Oct 21, 2009 39.29 40.40 39.25 39.68 4,274,774 -0.19(-0.48%)
Oct 20, 2009 40.06 40.04 39.53 39.87 2,419,017 -0.29(-0.72%)
Oct 19, 2009 40.25 40.55 39.98 40.16 2,837,258 +0.18(+0.45%)
Oct 16, 2009 40.00 40.10 39.29 39.98 3,838,863 -0.40(-0.99%)
Oct 15, 2009 40.00 40.79 39.73 40.38 9,012,388 +0.02(+0.05%)
Oct 14, 2009 39.50 40.45 39.45 40.36 8,525,358 +1.66(+4.29%)
Oct 13, 2009 38.00 38.94 37.60 38.70 5,067,317 +1.10(+2.93%)
Oct 09, 2009 37.43 37.71 36.97 37.60 3,321,440 -0.11(-0.29%)
Oct 08, 2009 36.94 37.74 36.71 37.71 3,507,616 +0.97(+2.64%)
Oct 07, 2009 36.70 36.80 36.07 36.74 3,488,799 +0.29(+0.80%)
Oct 06, 2009 36.60 36.64 36.09 36.45 4,665,071 +0.95(+2.68%)
Oct 05, 2009 35.15 35.83 35.01 35.50 2,954,562 +0.15(+0.42%)
Oct 02, 2009 35.14 35.80 34.66 35.35 3,145,743 -0.39(-1.09%)
Oct 01, 2009 37.54 37.54 35.64 35.74 4,547,759 -1.66(-4.44%)
Sep 30, 2009 37.45 37.48 36.15 37.40 5,907,586 +0.20(+0.54%)
Sep 29, 2009 37.50 37.59 37.08 37.20 3,253,441 -0.29(-0.77%)
Sep 28, 2009 37.62 37.73 37.22 37.49 2,561,468 +0.14(+0.37%)
Sep 25, 2009 37.50 38.23 37.15 37.35 3,681,040 -0.09(-0.24%)
Sep 24, 2009 38.00 38.21 36.90 37.44 5,489,446 -0.76(-1.99%)
Sep 23, 2009 39.27 39.59 38.20 38.20 5,704,037 -1.20(-3.05%)
Sep 22, 2009 39.48 39.84 38.90 39.40 6,164,349 +0.77(+1.99%)
Sep 21, 2009 37.84 38.90 37.82 38.63 5,759,372 +0.04(+0.10%)
Sep 18, 2009 39.19 39.75 38.59 38.59 9,432,433 -0.79(-2.01%)
Sep 17, 2009 39.20 39.60 38.73 39.38 5,477,484 -0.06(-0.15%)
Sep 16, 2009 38.62 39.48 38.61 39.44 6,745,033 +0.79(+2.04%)
Sep 15, 2009 37.50 38.65 37.20 38.65 6,449,402 +1.30(+3.48%)
Sep 14, 2009 36.12 37.35 36.06 37.35 5,009,774 +0.63(+1.72%)
Sep 11, 2009 36.33 37.20 36.30 36.72 7,801,670 +0.57(+1.58%)
Sep 10, 2009 34.96 36.20 34.89 36.15 6,580,738 +1.38(+3.97%)
Sep 09, 2009 35.19 35.54 34.76 34.77 5,539,355 -0.27(-0.77%)
Sep 08, 2009 34.85 35.36 34.62 35.04 5,198,338 +1.04(+3.06%)
Sep 04, 2009 33.26 34.09 33.17 34.00 4,072,345 +0.95(+2.87%)
Sep 03, 2009 33.26 33.35 32.76 33.05 4,392,500 +0.06(+0.18%)
Sep 02, 2009 33.05 33.32 32.92 32.99 3,761,658 -0.31(-0.93%)
Sep 01, 2009 33.50 33.92 33.02 33.30 6,911,878 -0.19(-0.57%)
Aug 31, 2009 33.90 34.37 33.38 33.49 6,580,866 -0.92(-2.67%)
Aug 28, 2009 34.80 34.93 34.02 34.41 3,630,303 +0.15(+0.44%)
Aug 27, 2009 34.44 34.54 33.67 34.26 4,841,182 -0.56(-1.61%)
Aug 26, 2009 34.50 35.22 34.33 34.82 4,441,408 +0.03(+0.09%)
Aug 25, 2009 35.69 36.00 34.53 34.79 6,102,691 -0.48(-1.36%)
Aug 24, 2009 35.80 36.38 35.19 35.27 6,670,683 -0.26(-0.73%)
Aug 21, 2009 35.19 35.64 34.86 35.53 4,928,680 +1.05(+3.05%)
Aug 20, 2009 35.02 35.25 34.47 34.48 4,655,886 -0.43(-1.23%)
Aug 19, 2009 34.31 35.45 34.06 34.91 6,583,628 -0.03(-0.09%)
Aug 18, 2009 34.65 35.10 34.27 34.94 6,530,955 +0.94(+2.76%)
Aug 17, 2009 34.50 34.50 33.91 34.00 4,759,492 -1.84(-5.13%)
Aug 14, 2009 36.40 36.52 35.28 35.84 3,912,249 -0.61(-1.67%)
Aug 13, 2009 36.60 36.80 36.10 36.45 5,346,261 +0.59(+1.65%)
Aug 12, 2009 34.61 36.01 34.32 35.86 5,397,034 +0.95(+2.72%)
Aug 11, 2009 35.59 35.87 34.86 34.91 3,411,945 -1.07(-2.97%)
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.