Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.03	21.52	21.02	21.35	7,422,731	+0.13(+0.61%)
Nov 27, 2009	20.66	21.28	20.34	21.22	9,184,332	-0.74(-3.36%)
Nov 25, 2009	21.82	22.04	21.61	21.96	9,133,853	+0.32(+1.47%)
Nov 24, 2009	21.52	21.73	21.42	21.64	10,612,348	+0.02(+0.08%)
Nov 23, 2009	21.67	21.94	21.40	21.62	11,892,397	+0.64(+3.03%)
Nov 20, 2009	20.87	21.06	20.80	20.99	8,135,349	-0.19(-0.92%)
Nov 19, 2009	21.23	21.42	20.82	21.18	7,943,303	-0.35(-1.64%)
Nov 18, 2009	21.98	22.04	21.43	21.54	9,250,953	-0.27(-1.22%)
Nov 17, 2009	21.30	21.84	21.17	21.80	10,536,424	+0.40(+1.85%)
Nov 16, 2009	21.01	21.62	20.92	21.41	12,130,608	+0.74(+3.57%)
Nov 13, 2009	20.58	20.92	20.35	20.67	13,835,852	+0.37(+1.83%)
Nov 12, 2009	20.50	20.66	20.20	20.30	13,259,656	-0.38(-1.83%)
Nov 11, 2009	21.00	21.14	20.58	20.67	11,411,729	-0.08(-0.37%)
Nov 10, 2009	20.78	20.88	20.41	20.75	12,571,522	-0.01(-0.03%)
Nov 09, 2009	20.20	20.83	20.05	20.76	15,408,787	+1.33(+6.86%)
Nov 06, 2009	19.23	20.08	19.19	19.42	17,829,728	+0.04(+0.18%)
Nov 05, 2009	19.61	19.67	19.21	19.39	19,249,034	-0.05(-0.24%)
Nov 04, 2009	19.67	19.83	19.42	19.44	23,806,150	+0.15(+0.80%)
Nov 03, 2009	19.11	19.47	18.98	19.28	22,814,296	-0.16(-0.82%)
Nov 02, 2009	19.68	20.01	19.11	19.44	13,099,050	-0.03(-0.15%)
Oct 30, 2009	20.14	20.19	19.17	19.47	19,236,856	-0.91(-4.46%)
Oct 29, 2009	20.13	20.69	19.91	20.38	12,381,965	+0.76(+3.88%)
Oct 28, 2009	20.19	20.25	19.61	19.62	16,641,016	-0.97(-4.73%)
Oct 27, 2009	20.83	20.94	20.30	20.59	14,390,280	-0.27(-1.27%)
Oct 26, 2009	21.70	21.98	20.73	20.86	11,988,017	-0.71(-3.28%)
Oct 23, 2009	21.88	21.98	21.42	21.57	11,426,294	-0.47(-2.14%)
Oct 22, 2009	22.14	22.25	21.70	22.04	11,541,785	-0.31(-1.40%)
Oct 21, 2009	22.05	22.95	22.03	22.35	12,279,779	-0.03(-0.13%)
Oct 20, 2009	22.18	22.53	22.17	22.38	10,105,051	-0.67(-2.92%)
Oct 19, 2009	22.80	23.25	22.70	23.05	9,561,312	+0.34(+1.48%)
Oct 16, 2009	22.74	22.80	22.27	22.71	13,226,123	-0.30(-1.31%)
Oct 15, 2009	23.00	23.36	22.75	23.02	15,259,563	-0.15(-0.64%)
Oct 14, 2009	22.62	23.25	22.61	23.16	17,524,552	+1.14(+5.20%)
Oct 13, 2009	21.81	22.21	21.42	22.02	12,699,027	+0.05(+0.24%)
Oct 12, 2009	21.88	22.10	21.51	21.97	9,198,069	+0.75(+3.56%)
Oct 09, 2009	21.00	21.27	20.85	21.21	6,998,841	+0.12(+0.59%)
Oct 08, 2009	20.57	21.16	20.39	21.09	12,101,618	+0.70(+3.44%)
Oct 07, 2009	20.37	20.46	20.01	20.39	12,170,344	+0.11(+0.52%)
Oct 06, 2009	20.23	20.45	20.05	20.28	10,750,653	+0.68(+3.49%)
Oct 05, 2009	19.28	19.69	19.22	19.60	9,779,358	+0.34(+1.75%)
Oct 02, 2009	19.02	19.49	18.78	19.26	10,085,908	-0.17(-0.88%)
Oct 01, 2009	20.64	20.69	19.41	19.43	12,725,502	-0.95(-4.66%)
Sep 30, 2009	20.56	20.68	19.78	20.38	10,802,291	+0.17(+0.82%)
Sep 29, 2009	20.31	20.39	20.05	20.21	7,757,177	-0.17(-0.81%)
Sep 28, 2009	20.18	20.42	20.05	20.38	9,053,638	+0.24(+1.20%)
Sep 25, 2009	20.21	20.66	20.05	20.14	10,669,722	-0.14(-0.70%)
Sep 24, 2009	20.97	21.04	20.00	20.28	12,978,801	-0.70(-3.32%)
Sep 23, 2009	21.67	21.80	20.93	20.98	13,945,476	-0.74(-3.39%)
Sep 22, 2009	21.69	21.98	21.39	21.71	13,320,293	+0.55(+2.62%)
Sep 21, 2009	20.87	21.28	20.70	21.16	13,132,635	-0.68(-3.11%)
Sep 18, 2009	21.70	21.87	21.50	21.84	13,317,849	+0.09(+0.41%)
Sep 17, 2009	21.69	22.00	21.51	21.75	17,937,372	+0.41(+1.91%)
Sep 16, 2009	21.42	21.85	21.28	21.34	22,531,474	+0.18(+0.84%)
Sep 15, 2009	20.45	21.24	20.31	21.16	17,420,078	+0.88(+4.33%)
Sep 14, 2009	19.67	20.32	19.54	20.29	12,649,659	+0.22(+1.12%)
Sep 11, 2009	19.94	20.46	19.90	20.06	20,701,148	+0.28(+1.43%)
Sep 10, 2009	19.06	19.81	19.01	19.78	13,287,774	+0.77(+4.03%)
Sep 09, 2009	19.28	19.47	18.99	19.01	11,440,474	-0.15(-0.80%)
Sep 08, 2009	19.21	19.44	19.01	19.16	12,138,377	+0.75(+4.07%)
Sep 04, 2009	17.90	18.53	17.81	18.42	10,039,540	+0.68(+3.86%)
Sep 03, 2009	17.83	17.86	17.45	17.73	11,706,101	+0.10(+0.57%)
Sep 02, 2009	17.55	17.78	17.50	17.63	9,846,456	-0.12(-0.70%)

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.