Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.34	15.39	14.85	15.31	8,079,376	+0.14(+0.90%)
Jan 28, 2016	15.13	15.29	14.77	15.17	10,706,509	+0.72(+4.95%)
Jan 27, 2016	14.19	14.72	14.10	14.46	9,461,746	+0.13(+0.91%)
Jan 26, 2016	13.88	14.44	13.85	14.33	10,122,295	+0.69(+5.05%)
Jan 25, 2016	14.14	14.31	13.59	13.64	7,536,290	-0.74(-5.15%)
Jan 22, 2016	14.22	14.50	14.14	14.38	10,410,331	+0.83(+6.14%)
Jan 21, 2016	12.81	13.75	12.75	13.55	12,873,221	+0.80(+6.27%)
Jan 20, 2016	12.67	12.97	12.16	12.75	17,460,988	-0.24(-1.85%)
Jan 19, 2016	13.64	13.81	12.79	12.99	14,619,084	-0.98(-7.03%)
Jan 15, 2016	13.86	13.97	13.97	13.97	9,394,507	-0.69(-4.70%)
Jan 14, 2016	14.27	14.71	14.05	14.66	7,260,902	+0.48(+3.39%)
Jan 13, 2016	14.96	14.96	14.13	14.18	8,480,342	-0.59(-4.01%)
Jan 12, 2016	14.75	14.79	14.27	14.77	7,215,650	+0.20(+1.38%)
Jan 11, 2016	15.32	15.35	14.52	14.57	9,583,094	-0.70(-4.60%)
Jan 08, 2016	15.61	15.65	15.22	15.27	6,664,602	-0.09(-0.59%)
Jan 07, 2016	15.43	15.56	15.22	15.36	10,070,144	-0.38(-2.40%)
Jan 06, 2016	16.10	16.10	15.69	15.74	6,635,620	-0.72(-4.38%)
Jan 05, 2016	16.46	16.51	16.09	16.46	6,034,434	+0.01(+0.08%)
Jan 04, 2016	16.56	16.80	16.24	16.45	6,739,703	-0.32(-1.94%)
Dec 31, 2015	16.57	16.77	16.77	16.77	3,956,990	+0.03(+0.19%)
Dec 30, 2015	16.93	17.11	16.67	16.74	5,415,717	-0.41(-2.39%)
Dec 29, 2015	17.32	17.46	17.08	17.15	4,325,353	+0.05(+0.30%)
Dec 28, 2015	17.09	17.17	16.91	17.10	3,239,266	-0.21(-1.20%)
Dec 24, 2015	17.44	17.30	17.30	17.30	1,751,278	-0.14(-0.78%)
Dec 23, 2015	16.98	17.45	16.97	17.44	6,539,825	+0.70(+4.19%)
Dec 22, 2015	16.70	16.77	16.46	16.74	4,985,037	+0.06(+0.39%)
Dec 21, 2015	16.87	17.10	16.59	16.67	6,351,198	-0.12(-0.74%)
Dec 18, 2015	16.38	16.90	16.35	16.80	7,186,702	+0.29(+1.73%)
Dec 17, 2015	16.49	16.59	16.27	16.51	8,010,309	-0.12(-0.70%)
Dec 16, 2015	16.56	16.72	16.40	16.63	5,407,979	-0.01(-0.04%)
Dec 15, 2015	16.52	16.75	16.48	16.63	5,201,092	+0.30(+1.83%)
Dec 14, 2015	16.54	16.58	16.23	16.34	7,955,336	-0.32(-1.91%)
Dec 11, 2015	16.79	16.80	16.47	16.65	5,888,709	-0.36(-2.10%)
Dec 10, 2015	16.78	17.35	16.71	17.01	4,799,930	+0.07(+0.42%)
Dec 09, 2015	16.86	17.41	16.69	16.94	8,919,071	+0.21(+1.24%)
Dec 08, 2015	16.41	16.97	16.26	16.73	8,646,432	-0.01(-0.08%)
Dec 07, 2015	17.11	17.11	16.58	16.75	7,006,173	-0.77(-4.42%)
Dec 04, 2015	17.63	17.69	17.29	17.52	7,139,050	-0.38(-2.14%)
Dec 03, 2015	18.05	18.11	17.77	17.90	5,465,799	+0.01(+0.04%)
Dec 02, 2015	18.23	18.27	17.81	17.90	5,188,574	-0.47(-2.58%)
Dec 01, 2015	17.99	18.38	17.95	18.37	5,789,375	+0.43(+2.39%)
Nov 30, 2015	17.66	17.97	17.66	17.94	5,549,488	+0.33(+1.88%)
Nov 27, 2015	17.55	17.65	17.50	17.61	2,034,719	-0.12(-0.65%)
Nov 25, 2015	17.82	17.73	17.73	17.73	4,038,843	-0.15(-0.86%)
Nov 24, 2015	17.83	18.04	17.76	17.88	4,127,562	+0.24(+1.39%)
Nov 23, 2015	17.65	17.87	17.53	17.64	4,813,989	-0.01(-0.07%)
Nov 20, 2015	18.01	18.02	17.64	17.65	4,758,908	-0.30(-1.68%)
Nov 19, 2015	18.02	18.24	17.89	17.95	5,783,602	-0.14(-0.78%)
Nov 18, 2015	18.23	18.36	17.61	18.09	12,645,210	-0.54(-2.90%)
Nov 17, 2015	18.45	18.75	18.34	18.63	5,008,979	+0.15(+0.84%)
Nov 16, 2015	17.85	18.50	17.78	18.48	5,631,164	+0.63(+3.53%)
Nov 13, 2015	17.92	18.19	17.80	17.85	4,833,547	-0.23(-1.25%)
Nov 12, 2015	18.19	18.53	18.03	18.07	6,331,651	-0.44(-2.40%)
Nov 11, 2015	18.95	19.00	18.46	18.52	4,843,841	-0.44(-2.34%)
Nov 10, 2015	18.77	19.08	18.65	18.96	4,463,572	+0.09(+0.48%)
Nov 09, 2015	19.10	19.29	18.77	18.87	3,649,352	-0.23(-1.18%)
Nov 06, 2015	18.94	19.15	18.80	19.10	4,195,098	-0.12(-0.60%)
Nov 05, 2015	19.34	19.74	19.15	19.21	5,867,889	-0.25(-1.29%)
Nov 04, 2015	19.38	19.56	19.20	19.46	7,731,162	-0.01(-0.03%)
Nov 03, 2015	19.28	19.74	19.23	19.47	6,356,882	+0.25(+1.31%)

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.