Skip to main content

Suncor Energy Inc (TSX: SU )

49.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.40 34.40 34.40 0 +0.61(+1.81%)
Jun 29, 2015 33.98 34.30 33.75 33.79 3,201,289 -0.58(-1.69%)
Jun 26, 2015 34.84 34.24 34.37 2,737,241 -0.19(-0.55%)
Jun 25, 2015 35.64 35.64 34.45 34.56 3,022,995 -1.14(-3.19%)
Jun 24, 2015 34.76 35.82 34.61 35.70 3,861,274 +0.92(+2.65%)
Jun 23, 2015 34.04 34.92 33.90 34.78 2,705,589 +0.78(+2.29%)
Jun 22, 2015 33.50 34.23 33.44 34.00 1,624,187 +0.30(+0.89%)
Jun 19, 2015 33.51 34.12 33.51 33.70 10,552,268 -0.30(-0.88%)
Jun 18, 2015 34.47 34.50 34.00 34.00 2,095,292 -0.46(-1.33%)
Jun 17, 2015 34.72 34.97 34.04 34.46 2,191,092 -0.03(-0.09%)
Jun 16, 2015 34.28 34.50 33.88 34.49 2,350,958 +0.25(+0.73%)
Jun 15, 2015 34.70 34.77 34.13 34.24 2,645,179 -0.56(-1.61%)
Jun 12, 2015 35.33 35.38 34.75 34.80 3,095,394 -0.72(-2.03%)
Jun 11, 2015 36.28 36.32 35.42 35.52 2,446,485 -0.71(-1.96%)
Jun 10, 2015 36.31 36.35 36.07 36.23 2,934,159 +0.35(+0.98%)
Jun 09, 2015 35.25 36.05 35.25 35.88 2,408,364 +0.82(+2.34%)
Jun 08, 2015 35.87 35.95 34.97 35.06 2,885,444 -0.95(-2.64%)
Jun 05, 2015 35.95 36.81 35.81 36.01 2,299,559 -0.12(-0.33%)
Jun 04, 2015 36.07 36.29 35.91 36.13 2,040,831 -0.17(-0.47%)
Jun 03, 2015 36.15 36.52 36.07 36.30 2,061,563 +0.16(+0.44%)
Jun 02, 2015 36.03 36.35 35.88 36.14 1,968,366 -0.05(-0.14%)
Jun 01, 2015 36.47 36.50 36.07 36.19 1,713,870 -0.16(-0.44%)
May 29, 2015 36.52 36.63 36.07 36.35 3,044,418 -0.15(-0.41%)
May 28, 2015 36.20 36.54 35.87 36.50 1,962,724 +0.18(+0.50%)
May 27, 2015 36.15 36.49 35.91 36.32 2,032,997 +0.11(+0.30%)
May 26, 2015 36.71 36.90 36.04 36.21 1,987,483 -0.74(-2.00%)
May 25, 2015 37.14 37.15 36.76 36.95 472,252 -0.16(-0.43%)
May 22, 2015 36.65 37.20 36.47 37.11 2,894,442 +0.26(+0.71%)
May 21, 2015 36.69 37.04 36.49 36.85 2,962,331 +0.44(+1.21%)
May 20, 2015 36.25 36.77 36.24 36.41 2,217,840 +0.28(+0.77%)
May 19, 2015 36.46 36.48 36.00 36.13 3,616,091 -0.45(-1.23%)
May 15, 2015 36.58 36.58 36.58 0 +0.28(+0.77%)
May 14, 2015 36.23 36.53 36.10 36.30 1,716,585 +0.06(+0.17%)
May 13, 2015 36.69 36.76 36.10 36.24 2,369,493 -0.20(-0.55%)
May 12, 2015 36.70 36.94 36.37 36.44 2,861,094 -0.39(-1.06%)
May 11, 2015 36.92 36.95 36.57 36.83 1,731,247 +0.06(+0.16%)
May 08, 2015 36.58 37.16 36.08 36.77 2,400,070 +0.38(+1.04%)
May 07, 2015 36.89 37.00 36.18 36.39 3,963,170 -0.64(-1.73%)
May 06, 2015 37.37 37.70 36.33 37.03 4,650,349 -1.30(-3.39%)
May 05, 2015 39.30 39.62 38.13 38.33 2,989,771 -0.76(-1.94%)
May 04, 2015 39.25 39.35 38.80 39.09 2,544,467 -0.04(-0.10%)
May 01, 2015 39.27 39.74 39.02 39.13 2,029,852 -0.16(-0.41%)
Apr 30, 2015 39.88 39.97 39.02 39.29 3,866,783 -0.59(-1.48%)
Apr 29, 2015 39.48 40.03 39.10 39.88 1,778,789 +0.17(+0.43%)
Apr 28, 2015 39.78 40.03 39.19 39.71 2,383,629 -0.14(-0.35%)
Apr 27, 2015 40.32 40.49 39.58 39.85 2,000,941 -0.37(-0.92%)
Apr 24, 2015 40.14 40.45 39.83 40.22 1,564,584 +0.13(+0.32%)
Apr 23, 2015 40.04 40.55 40.03 40.09 1,970,128 -0.05(-0.12%)
Apr 22, 2015 39.93 40.40 39.32 40.14 2,119,964 +0.22(+0.55%)
Apr 21, 2015 40.27 40.50 39.53 39.92 2,331,974 -0.35(-0.87%)
Apr 20, 2015 40.11 40.93 39.97 40.27 2,127,171 +0.15(+0.37%)
Apr 17, 2015 39.85 40.20 39.57 40.12 3,362,853 +0.05(+0.12%)
Apr 16, 2015 40.35 40.52 39.93 40.07 3,066,691 -0.60(-1.48%)
Apr 15, 2015 40.15 40.86 40.13 40.67 3,751,050 +0.77(+1.93%)
Apr 14, 2015 39.59 39.99 39.48 39.90 2,530,642 +0.37(+0.94%)
Apr 13, 2015 39.89 39.98 39.26 39.53 1,810,128 -0.15(-0.38%)
Apr 10, 2015 39.70 39.95 39.48 39.68 9,786,919 +0.31(+0.79%)
Apr 09, 2015 38.93 39.90 38.93 39.37 3,300,371 +0.53(+1.36%)
Apr 08, 2015 38.91 39.46 38.75 38.84 3,654,914 -0.14(-0.36%)
Apr 07, 2015 38.54 39.41 38.54 38.98 3,499,085 +0.26(+0.67%)
Apr 06, 2015 38.68 39.08 38.67 38.72 2,887,563 +0.07(+0.18%)
Apr 02, 2015 38.65 38.65 38.65 0 +1.40(+3.76%)
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.