Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.16	20.80	20.80	20.80	4,733,696	-0.15(-0.73%)
Dec 30, 2009	20.94	21.11	20.73	20.96	3,652,653	-0.22(-1.06%)
Dec 29, 2009	21.50	21.59	21.17	21.18	4,669,650	-0.16(-0.75%)
Dec 28, 2009	21.22	21.37	21.02	21.34	6,083,919	+0.22(+1.06%)
Dec 24, 2009	20.95	21.15	20.90	21.12	2,857,320	+0.24(+1.16%)
Dec 23, 2009	20.55	21.03	20.50	20.88	9,403,776	+0.56(+2.76%)
Dec 22, 2009	19.96	20.36	19.91	20.32	8,111,394	+0.23(+1.14%)
Dec 21, 2009	20.17	20.30	19.82	20.09	10,832,324	+0.23(+1.16%)
Dec 18, 2009	20.35	20.60	19.76	19.86	18,215,820	-0.32(-1.58%)
Dec 17, 2009	20.77	20.90	20.16	20.17	11,433,156	-0.96(-4.54%)
Dec 16, 2009	20.91	21.33	20.83	21.13	7,710,127	+0.45(+2.19%)
Dec 15, 2009	20.59	20.88	20.51	20.68	6,198,892	+0.12(+0.60%)
Dec 14, 2009	20.42	20.62	20.23	20.56	7,609,467	+0.37(+1.81%)
Dec 11, 2009	20.70	20.83	20.03	20.19	9,341,163	-0.42(-2.06%)
Dec 10, 2009	20.15	20.67	20.09	20.62	12,731,607	+0.73(+3.67%)
Dec 09, 2009	20.25	20.26	19.67	19.89	13,576,904	-0.08(-0.38%)
Dec 08, 2009	20.33	20.39	19.80	19.96	13,230,715	-0.62(-3.01%)
Dec 07, 2009	21.11	21.22	20.52	20.58	14,014,941	-0.56(-2.65%)
Dec 04, 2009	22.07	22.27	20.88	21.14	14,423,117	-0.68(-3.11%)
Dec 03, 2009	21.78	22.07	21.74	21.82	12,420,963	-0.09(-0.43%)
Dec 02, 2009	22.09	22.20	21.80	21.91	9,429,401	-0.16(-0.72%)
Dec 01, 2009	21.66	22.17	21.58	22.07	9,012,377	+0.74(+3.45%)
Nov 30, 2009	21.01	21.51	21.00	21.34	7,428,906	+0.13(+0.61%)
Nov 27, 2009	20.64	21.26	20.33	21.21	9,191,973	-0.74(-3.36%)
Nov 25, 2009	21.81	22.02	21.59	21.94	9,141,452	+0.32(+1.47%)
Nov 24, 2009	21.51	21.71	21.40	21.62	10,621,177	+0.02(+0.08%)
Nov 23, 2009	21.65	21.92	21.38	21.61	11,902,291	+0.64(+3.03%)
Nov 20, 2009	20.85	21.04	20.79	20.97	8,142,117	-0.19(-0.92%)
Nov 19, 2009	21.22	21.41	20.80	21.16	7,949,911	-0.35(-1.64%)
Nov 18, 2009	21.97	22.02	21.41	21.52	9,258,649	-0.27(-1.22%)
Nov 17, 2009	21.28	21.82	21.15	21.78	10,545,189	+0.39(+1.85%)
Nov 16, 2009	20.99	21.60	20.90	21.39	12,140,700	+0.74(+3.57%)
Nov 13, 2009	20.56	20.90	20.33	20.65	13,847,363	+0.37(+1.83%)
Nov 12, 2009	20.48	20.65	20.18	20.28	13,270,688	-0.38(-1.83%)
Nov 11, 2009	20.98	21.12	20.56	20.66	11,421,223	-0.08(-0.37%)
Nov 10, 2009	20.76	20.86	20.39	20.73	12,581,981	-0.01(-0.03%)
Nov 09, 2009	20.18	20.82	20.03	20.74	15,421,606	+1.33(+6.86%)
Nov 06, 2009	19.21	20.07	19.17	19.41	17,844,560	+0.04(+0.18%)
Nov 05, 2009	19.59	19.66	19.20	19.37	19,265,048	-0.05(-0.24%)
Nov 04, 2009	19.65	19.81	19.40	19.42	23,825,956	+0.15(+0.80%)
Nov 03, 2009	19.09	19.45	18.96	19.27	22,833,278	-0.16(-0.82%)
Nov 02, 2009	19.66	19.99	19.09	19.43	13,109,948	-0.03(-0.15%)
Oct 30, 2009	20.13	20.17	19.15	19.46	19,252,860	-0.91(-4.46%)
Oct 29, 2009	20.12	20.67	19.89	20.36	12,392,266	+0.76(+3.88%)
Oct 28, 2009	20.17	20.23	19.59	19.60	16,654,861	-0.97(-4.73%)
Oct 27, 2009	20.81	20.92	20.29	20.57	14,402,252	-0.27(-1.27%)
Oct 26, 2009	21.68	21.96	20.71	20.84	11,997,990	-0.71(-3.28%)
Oct 23, 2009	21.86	21.96	21.41	21.55	11,435,800	-0.47(-2.14%)
Oct 22, 2009	22.12	22.24	21.68	22.02	11,551,387	-0.31(-1.40%)
Oct 21, 2009	22.03	22.93	22.01	22.33	12,289,996	-0.03(-0.13%)
Oct 20, 2009	22.17	22.51	22.15	22.36	10,113,457	-0.67(-2.92%)
Oct 19, 2009	22.78	23.23	22.68	23.03	9,569,267	+0.34(+1.48%)
Oct 16, 2009	22.72	22.78	22.25	22.70	13,237,127	-0.30(-1.31%)
Oct 15, 2009	22.98	23.34	22.73	23.00	15,272,258	-0.15(-0.64%)
Oct 14, 2009	22.60	23.23	22.60	23.14	17,539,132	+1.14(+5.20%)
Oct 13, 2009	21.79	22.19	21.41	22.00	12,709,592	+0.05(+0.24%)
Oct 12, 2009	21.86	22.08	21.49	21.95	9,205,722	+0.75(+3.56%)
Oct 09, 2009	20.99	21.25	20.83	21.19	7,004,664	+0.12(+0.59%)
Oct 08, 2009	20.55	21.14	20.37	21.07	12,111,686	+0.70(+3.44%)
Oct 07, 2009	20.36	20.45	20.00	20.37	12,180,469	+0.11(+0.52%)
Oct 06, 2009	20.22	20.43	20.03	20.26	10,759,597	+0.68(+3.49%)
Oct 05, 2009	19.27	19.67	19.20	19.58	9,787,494	+0.34(+1.75%)
Oct 02, 2009	19.01	19.47	18.76	19.24	10,094,299	-0.17(-0.88%)

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.