Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	19.78	19.86	19.86	19.86	5,631,107	-0.11(-0.56%)
Dec 30, 2014	20.01	20.16	19.76	19.97	4,541,465	-0.17(-0.87%)
Dec 29, 2014	20.25	20.53	20.11	20.14	7,400,391	+0.04(+0.19%)
Dec 26, 2014	20.25	20.36	19.93	20.11	3,469,229	+0.06(+0.31%)
Dec 24, 2014	20.10	20.04	20.04	20.04	3,610,829	-0.24(-1.20%)
Dec 23, 2014	19.89	20.33	19.89	20.29	6,239,702	+0.49(+2.49%)
Dec 22, 2014	19.73	19.95	19.36	19.79	7,874,861	-0.14(-0.69%)
Dec 19, 2014	19.66	20.01	19.43	19.93	12,858,211	+0.47(+2.44%)
Dec 18, 2014	20.00	20.01	18.88	19.46	13,535,021	+0.33(+1.73%)
Dec 17, 2014	17.75	19.34	17.47	19.13	14,874,056	+1.41(+7.97%)
Dec 16, 2014	16.71	18.09	16.60	17.71	14,898,753	+0.91(+5.39%)
Dec 15, 2014	17.52	17.71	16.68	16.81	11,497,974	-0.52(-3.03%)
Dec 12, 2014	17.33	17.83	17.27	17.33	10,090,156	-0.31(-1.74%)
Dec 11, 2014	17.39	18.01	17.27	17.64	10,083,211	+0.01(+0.07%)
Dec 10, 2014	18.26	18.26	17.56	17.63	15,368,448	-0.94(-5.08%)
Dec 09, 2014	18.24	19.03	18.21	18.57	13,634,594	+0.23(+1.26%)
Dec 08, 2014	19.28	19.56	18.14	18.34	14,741,287	-1.22(-6.26%)
Dec 05, 2014	19.64	19.74	19.59	19.56	5,911,286	-0.16(-0.82%)
Dec 04, 2014	20.42	20.49	19.67	19.73	8,149,954	-0.81(-3.93%)
Dec 03, 2014	20.19	20.88	20.09	20.53	6,753,808	+0.44(+2.21%)
Dec 02, 2014	20.08	20.73	19.93	20.09	9,759,860	-0.03(-0.16%)
Dec 01, 2014	19.41	20.20	19.21	20.12	12,546,109	+0.56(+2.84%)
Nov 28, 2014	20.04	20.08	19.35	19.56	7,687,868	-1.97(-9.15%)
Nov 26, 2014	21.67	21.53	21.53	21.53	6,252,616	-0.29(-1.33%)
Nov 25, 2014	22.24	22.31	21.71	21.82	5,974,185	-0.30(-1.34%)
Nov 24, 2014	22.20	22.31	21.84	22.12	6,684,559	-0.23(-1.03%)
Nov 21, 2014	22.09	22.51	22.03	22.35	6,935,437	+0.61(+2.82%)
Nov 20, 2014	21.10	21.80	21.07	21.74	5,003,541	+0.62(+2.93%)
Nov 19, 2014	21.35	21.46	20.86	21.12	7,908,301	-0.37(-1.70%)
Nov 18, 2014	21.48	21.61	21.27	21.48	6,973,334	-0.03(-0.14%)
Nov 17, 2014	21.41	21.72	21.38	21.51	7,595,591	-0.19(-0.88%)
Nov 14, 2014	21.42	21.74	21.24	21.71	5,269,560	+0.37(+1.71%)
Nov 13, 2014	21.69	21.80	21.13	21.34	7,823,126	-0.45(-2.05%)
Nov 12, 2014	21.35	21.94	21.32	21.79	7,175,157	+0.31(+1.44%)
Nov 11, 2014	21.32	21.58	21.12	21.48	5,449,780	+0.17(+0.78%)
Nov 10, 2014	21.71	21.78	21.18	21.31	6,286,336	-0.10(-0.46%)
Nov 07, 2014	20.96	21.57	20.96	21.41	5,924,688	+0.59(+2.83%)
Nov 06, 2014	20.80	21.00	20.49	20.82	9,371,222	-0.14(-0.68%)
Nov 05, 2014	20.39	21.19	20.27	20.96	10,784,566	+0.75(+3.71%)
Nov 04, 2014	20.65	20.71	20.10	20.21	9,608,575	-0.84(-3.97%)
Nov 03, 2014	22.06	22.06	20.99	21.05	9,410,589	-0.96(-4.36%)
Oct 31, 2014	21.61	22.02	21.31	22.01	6,540,403	+0.43(+1.98%)
Oct 30, 2014	21.41	21.80	21.35	21.58	8,417,106	+0.09(+0.40%)
Oct 29, 2014	21.84	22.11	21.28	21.50	8,008,361	-0.11(-0.49%)
Oct 28, 2014	21.14	21.66	20.95	21.60	5,716,229	+0.58(+2.74%)
Oct 27, 2014	21.18	21.43	21.43	21.02	5,707,617	-0.41(-1.91%)
Oct 24, 2014	21.41	21.50	21.09	21.43	4,660,425	-0.03(-0.14%)
Oct 23, 2014	21.16	21.58	21.08	21.46	6,451,424	+0.59(+2.82%)
Oct 22, 2014	21.40	21.46	20.81	20.88	7,088,333	-0.56(-2.63%)
Oct 21, 2014	21.31	21.45	21.06	21.44	7,099,522	+0.53(+2.52%)
Oct 20, 2014	20.82	20.94	20.39	20.91	7,449,981	+0.20(+0.96%)
Oct 17, 2014	20.80	21.07	20.54	20.71	11,973,843	+0.29(+1.43%)
Oct 16, 2014	19.55	20.65	19.40	20.42	13,825,193	+0.44(+2.20%)
Oct 15, 2014	19.51	20.03	19.24	19.98	13,819,734	+0.20(+1.00%)
Oct 14, 2014	20.00	20.18	19.61	19.79	15,165,284	-0.21(-1.05%)
Oct 13, 2014	20.24	20.65	19.98	20.00	7,320,476	-0.26(-1.28%)
Oct 10, 2014	20.61	20.76	20.15	20.26	10,779,507	-0.53(-2.53%)
Oct 09, 2014	21.21	21.22	20.56	20.78	11,548,917	-0.57(-2.67%)
Oct 08, 2014	21.28	21.44	20.67	21.35	11,388,708	-0.02(-0.09%)
Oct 07, 2014	21.88	21.96	21.35	21.37	7,140,035	-0.63(-2.87%)
Oct 06, 2014	22.02	22.22	21.85	22.00	5,179,298	+0.07(+0.34%)
Oct 03, 2014	22.24	22.37	21.85	21.93	6,833,174	-0.28(-1.28%)
Oct 02, 2014	22.08	22.36	21.63	22.21	8,970,837	+0.02(+0.11%)

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.