Skip to main content

Suncor Energy Inc (TSX: SU )

49.81 +0.31 (+0.63%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.89 22.89 22.89 0 -0.27(-1.17%)
Jun 29, 2020 22.45 23.35 22.14 23.16 10,778,471 +0.88(+3.95%)
Jun 26, 2020 22.60 22.85 22.02 22.28 7,082,417 -0.52(-2.28%)
Jun 25, 2020 22.50 23.34 22.38 22.80 7,839,445 +0.05(+0.22%)
Jun 24, 2020 23.39 23.39 22.73 22.75 6,752,057 -1.09(-4.57%)
Jun 23, 2020 23.79 23.99 23.45 23.84 5,772,553 +0.43(+1.84%)
Jun 22, 2020 23.02 23.51 22.72 23.41 14,148,481 +0.21(+0.91%)
Jun 19, 2020 24.46 24.46 23.07 23.20 23,824,892 -0.61(-2.56%)
Jun 18, 2020 24.02 24.48 23.74 23.81 4,278,262 -0.22(-0.92%)
Jun 17, 2020 25.22 25.22 24.01 24.03 6,180,023 -1.14(-4.53%)
Jun 16, 2020 25.76 25.91 25.02 25.17 6,393,841 +0.49(+1.99%)
Jun 15, 2020 24.00 24.91 23.72 24.68 4,969,901 -0.19(-0.76%)
Jun 12, 2020 25.20 25.40 24.60 24.87 6,873,228 +0.65(+2.68%)
Jun 11, 2020 25.07 26.03 24.02 24.22 9,146,090 -2.22(-8.40%)
Jun 10, 2020 27.27 27.33 26.38 26.44 6,230,808 -1.17(-4.24%)
Jun 09, 2020 27.86 28.02 27.21 27.61 15,912,667 -0.82(-2.88%)
Jun 08, 2020 29.19 29.39 27.82 28.43 16,842,380 -0.14(-0.49%)
Jun 05, 2020 28.00 28.62 27.33 28.57 15,655,620 +2.61(+10.05%)
Jun 04, 2020 25.35 26.02 24.93 25.96 8,176,834 +0.58(+2.29%)
Jun 03, 2020 25.00 25.60 24.97 25.38 34,863,476 +0.65(+2.63%)
Jun 02, 2020 24.05 24.74 24.05 24.73 13,692,087 +0.88(+3.69%)
Jun 01, 2020 23.50 24.04 23.14 23.85 5,505,167 +0.18(+0.76%)
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%)
May 01, 2020 24.24 24.72 23.55 24.14 4,754,953 -0.68(-2.74%)
Apr 30, 2020 26.52 26.58 24.63 24.82 11,425,583 -1.65(-6.23%)
Apr 29, 2020 24.23 26.58 24.12 26.47 8,280,877 +3.13(+13.41%)
Apr 28, 2020 22.22 23.45 22.18 23.34 5,521,334 +1.15(+5.18%)
Apr 27, 2020 21.86 22.35 21.21 22.19 4,182,557 +0.24(+1.09%)
Apr 24, 2020 22.44 22.59 21.83 21.95 4,107,578 -0.09(-0.41%)
Apr 23, 2020 22.66 23.00 22.03 22.04 6,841,373 +0.00(+0.00%)
Apr 22, 2020 21.59 22.08 21.18 22.04 5,277,000 +1.40(+6.78%)
Apr 21, 2020 20.25 20.97 19.91 20.64 7,187,946 -0.24(-1.15%)
Apr 20, 2020 20.00 21.83 19.70 20.88 8,039,785 -0.49(-2.29%)
Apr 17, 2020 20.35 21.58 20.15 21.37 7,337,755 +1.21(+6.00%)
Apr 16, 2020 21.40 21.46 20.15 20.16 6,917,832 -1.23(-5.75%)
Apr 15, 2020 22.01 22.08 21.00 21.39 5,596,854 -1.23(-5.44%)
Apr 14, 2020 22.53 23.28 22.25 22.62 5,176,898 -0.06(-0.26%)
Apr 13, 2020 23.68 23.68 22.52 22.68 5,912,800 -0.07(-0.31%)
Apr 09, 2020 22.75 22.75 22.75 0 -0.67(-2.86%)
Apr 08, 2020 23.35 23.93 22.83 23.42 6,779,953 +0.39(+1.69%)
Apr 07, 2020 24.80 25.33 23.00 23.03 8,641,571 -0.91(-3.80%)
Apr 06, 2020 23.37 24.13 22.28 23.94 6,666,682 +0.96(+4.18%)
Apr 03, 2020 25.30 25.34 22.00 22.98 10,889,792 -0.97(-4.05%)
Apr 02, 2020 24.44 27.10 22.36 23.95 21,868,472 +1.76(+7.93%)
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.