Skip to main content

Suncor Energy Inc (TSX: SU )

49.99 +0.49 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.93 44.18 43.39 43.48 4,046,541 +0.11(+0.25%)
Mar 30, 2011 43.44 43.96 43.10 43.37 2,849,782 +0.17(+0.39%)
Mar 29, 2011 43.11 43.51 42.88 43.20 3,595,921 -0.13(-0.30%)
Mar 28, 2011 43.64 44.02 43.28 43.33 2,830,142 -0.79(-1.79%)
Mar 25, 2011 43.73 44.47 43.68 44.12 2,907,138 +0.39(+0.89%)
Mar 24, 2011 44.00 44.22 43.56 43.73 2,990,918 -0.36(-0.82%)
Mar 23, 2011 44.75 44.87 43.88 44.09 4,139,005 -0.62(-1.39%)
Mar 22, 2011 44.30 44.78 44.16 44.71 3,229,035 +0.08(+0.18%)
Mar 21, 2011 44.00 44.69 43.87 44.63 3,803,448 +1.54(+3.57%)
Mar 18, 2011 44.00 44.39 42.78 43.09 10,044,285 -0.87(-1.98%)
Mar 17, 2011 42.82 44.26 42.50 43.96 5,593,259 +1.90(+4.52%)
Mar 16, 2011 41.83 43.27 41.67 42.06 6,033,114 +0.16(+0.38%)
Mar 15, 2011 40.30 42.20 39.91 41.90 5,761,228 -0.19(-0.45%)
Mar 14, 2011 41.61 42.19 41.16 42.09 2,907,328 -0.21(-0.50%)
Mar 11, 2011 40.65 42.71 40.40 42.30 5,047,097 +0.63(+1.51%)
Mar 10, 2011 42.30 42.45 41.25 41.67 6,450,439 -1.51(-3.50%)
Mar 09, 2011 44.05 44.17 42.92 43.18 4,540,328 -0.49(-1.12%)
Mar 08, 2011 45.55 45.56 43.59 43.67 5,978,587 -1.90(-4.17%)
Mar 07, 2011 46.77 47.09 45.38 45.57 5,942,653 -0.82(-1.77%)
Mar 04, 2011 45.81 46.41 45.65 46.39 5,504,160 +0.89(+1.96%)
Mar 03, 2011 45.72 45.92 45.27 45.50 9,030,616 -0.52(-1.13%)
Mar 02, 2011 46.00 46.25 45.57 46.02 5,813,817 +0.26(+0.57%)
Mar 01, 2011 45.72 46.20 45.71 45.76 5,180,170 +0.10(+0.22%)
Feb 28, 2011 44.99 45.79 44.78 45.66 4,906,106 +0.76(+1.69%)
Feb 25, 2011 44.10 44.95 44.00 44.90 5,700,609 +0.90(+2.05%)
Feb 24, 2011 46.50 46.68 43.85 44.00 10,747,088 -2.08(-4.51%)
Feb 23, 2011 45.50 47.27 45.39 46.08 9,586,896 +1.02(+2.26%)
Feb 22, 2011 45.55 46.25 44.50 45.06 8,288,759 +0.78(+1.76%)
Feb 18, 2011 44.40 44.88 44.12 44.28 4,930,441 -0.20(-0.45%)
Feb 17, 2011 43.49 44.51 43.04 44.48 5,672,658 +1.03(+2.37%)
Feb 16, 2011 42.00 43.84 41.95 43.45 9,347,235 +1.58(+3.77%)
Feb 15, 2011 41.61 42.00 41.28 41.87 5,283,675 +0.26(+0.62%)
Feb 14, 2011 40.52 41.67 40.35 41.61 5,089,206 +1.36(+3.38%)
Feb 11, 2011 41.03 41.56 40.25 40.25 5,593,240 -0.88(-2.14%)
Feb 10, 2011 40.27 41.21 40.17 41.13 3,781,387 +0.64(+1.58%)
Feb 09, 2011 40.25 40.86 40.20 40.49 3,415,135 +0.04(+0.10%)
Feb 08, 2011 39.97 40.53 39.64 40.45 4,136,623 +0.06(+0.15%)
Feb 07, 2011 40.76 40.94 40.24 40.39 4,596,262 -0.22(-0.54%)
Feb 04, 2011 41.45 41.89 40.58 40.61 5,176,973 -1.36(-3.24%)
Feb 03, 2011 42.30 42.50 41.42 41.97 4,051,126 +0.36(+0.87%)
Feb 02, 2011 42.47 42.90 41.53 41.61 7,005,843 +0.00(+0.00%)
Feb 01, 2011 41.64 42.00 40.91 41.61 5,981,319 +0.15(+0.36%)
Jan 31, 2011 40.35 41.73 40.06 41.46 7,971,403 +1.42(+3.55%)
Jan 28, 2011 38.77 40.74 38.60 40.04 8,680,091 +1.49(+3.87%)
Jan 27, 2011 38.82 39.02 38.24 38.55 3,931,020 -0.55(-1.41%)
Jan 26, 2011 37.85 39.12 37.74 39.10 5,770,415 +1.49(+3.96%)
Jan 25, 2011 38.00 38.00 37.21 37.61 4,523,834 -0.67(-1.75%)
Jan 24, 2011 38.00 38.49 37.68 38.28 3,231,056 +0.22(+0.58%)
Jan 21, 2011 37.86 38.31 37.74 38.06 6,226,968 +0.39(+1.04%)
Jan 20, 2011 37.50 37.72 37.11 37.67 3,799,126 -0.20(-0.53%)
Jan 19, 2011 38.88 38.94 37.82 37.87 3,745,854 -0.92(-2.37%)
Jan 18, 2011 38.27 38.95 38.25 38.79 2,741,745 +0.60(+1.57%)
Jan 17, 2011 38.30 38.47 38.11 38.19 666,546 -0.19(-0.50%)
Jan 14, 2011 38.23 38.47 37.93 38.38 3,430,492 +0.19(+0.50%)
Jan 13, 2011 37.80 38.34 37.50 38.19 3,463,942 +0.51(+1.35%)
Jan 12, 2011 37.74 37.91 37.62 37.68 2,812,160 +0.25(+0.67%)
Jan 11, 2011 37.14 37.55 36.92 37.43 4,487,355 +0.58(+1.57%)
Jan 10, 2011 37.05 37.23 36.31 36.85 2,891,941 -0.13(-0.35%)
Jan 07, 2011 37.30 37.30 36.51 36.98 4,321,795 -0.16(-0.43%)
Jan 06, 2011 38.20 38.23 36.95 37.14 4,908,494 -1.10(-2.88%)
Jan 05, 2011 37.90 38.40 37.52 38.24 4,944,319 +0.20(+0.53%)
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.