Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.01	16.26	15.85	15.93	7,553,465	+0.08(+0.53%)
Feb 26, 2016	16.34	16.40	15.73	15.84	6,567,876	-0.20(-1.22%)
Feb 25, 2016	15.69	16.14	15.62	16.04	6,485,239	+0.35(+2.24%)
Feb 24, 2016	15.03	15.76	15.03	15.69	6,661,231	+0.21(+1.39%)
Feb 23, 2016	15.74	15.84	15.33	15.47	7,091,481	-0.54(-3.37%)
Feb 22, 2016	15.91	16.08	15.85	16.01	7,347,789	+0.47(+3.06%)
Feb 19, 2016	15.20	15.61	15.14	15.54	6,731,951	-0.07(-0.46%)
Feb 18, 2016	15.90	15.93	15.41	15.61	10,093,725	+0.01(+0.04%)
Feb 17, 2016	14.76	15.69	14.61	15.60	9,744,152	+1.07(+7.39%)
Feb 16, 2016	14.70	14.75	14.14	14.53	6,716,798	+0.16(+1.13%)
Feb 12, 2016	14.25	14.36	14.36	14.36	7,477,941	+0.62(+4.55%)
Feb 11, 2016	13.42	13.82	13.24	13.74	11,337,285	-0.07(-0.47%)
Feb 10, 2016	13.99	14.24	13.73	13.81	8,715,704	-0.23(-1.62%)
Feb 09, 2016	14.44	14.55	13.88	14.03	8,061,623	-0.62(-4.26%)
Feb 08, 2016	14.67	14.96	14.40	14.66	10,666,344	-0.27(-1.83%)
Feb 05, 2016	15.00	15.10	14.75	14.93	9,128,724	-0.11(-0.74%)
Feb 04, 2016	14.73	15.59	14.73	15.04	9,620,072	+0.14(+0.96%)
Feb 03, 2016	14.89	15.00	14.29	14.90	12,272,166	+0.44(+3.06%)
Feb 02, 2016	14.42	14.49	14.03	14.46	11,676,109	-0.40(-2.71%)
Feb 01, 2016	15.09	15.10	14.63	14.86	11,831,450	-0.46(-3.01%)
Jan 29, 2016	15.35	15.40	14.87	15.32	8,072,661	+0.14(+0.90%)
Jan 28, 2016	15.15	15.30	14.78	15.18	10,697,610	+0.72(+4.95%)
Jan 27, 2016	14.20	14.74	14.11	14.47	9,453,882	+0.13(+0.91%)
Jan 26, 2016	13.89	14.45	13.86	14.34	10,113,882	+0.69(+5.05%)
Jan 25, 2016	14.16	14.33	13.60	13.65	7,530,026	-0.74(-5.15%)
Jan 22, 2016	14.23	14.51	14.15	14.39	10,401,679	+0.83(+6.14%)
Jan 21, 2016	12.82	13.76	12.76	13.56	12,862,521	+0.80(+6.27%)
Jan 20, 2016	12.68	12.98	12.17	12.76	17,446,476	-0.24(-1.85%)
Jan 19, 2016	13.65	13.82	12.80	13.00	14,606,933	-0.98(-7.03%)
Jan 15, 2016	13.87	13.98	13.98	13.98	9,386,699	-0.69(-4.70%)
Jan 14, 2016	14.28	14.72	14.06	14.67	7,254,867	+0.48(+3.39%)
Jan 13, 2016	14.98	14.98	14.14	14.19	8,473,294	-0.59(-4.01%)
Jan 12, 2016	14.76	14.80	14.28	14.78	7,209,652	+0.20(+1.38%)
Jan 11, 2016	15.33	15.37	14.53	14.58	9,575,129	-0.70(-4.60%)
Jan 08, 2016	15.63	15.66	15.23	15.28	6,659,062	-0.09(-0.59%)
Jan 07, 2016	15.44	15.57	15.24	15.37	10,061,775	-0.38(-2.40%)
Jan 06, 2016	16.11	16.11	15.70	15.75	6,630,105	-0.72(-4.38%)
Jan 05, 2016	16.47	16.52	16.11	16.47	6,029,418	+0.01(+0.08%)
Jan 04, 2016	16.57	16.82	16.25	16.46	6,734,101	-0.33(-1.94%)
Dec 31, 2015	16.58	16.79	16.79	16.79	3,953,701	+0.03(+0.19%)
Dec 30, 2015	16.94	17.13	16.68	16.75	5,411,216	-0.41(-2.39%)
Dec 29, 2015	17.33	17.47	17.10	17.16	4,321,758	+0.05(+0.30%)
Dec 28, 2015	17.10	17.19	16.92	17.11	3,236,574	-0.21(-1.20%)
Dec 24, 2015	17.46	17.32	17.32	17.32	1,749,822	-0.14(-0.78%)
Dec 23, 2015	16.99	17.46	16.98	17.46	6,534,389	+0.70(+4.19%)
Dec 22, 2015	16.71	16.79	16.47	16.75	4,980,894	+0.07(+0.39%)
Dec 21, 2015	16.88	17.12	16.60	16.69	6,345,919	-0.12(-0.74%)
Dec 18, 2015	16.39	16.92	16.36	16.81	7,180,729	+0.29(+1.73%)
Dec 17, 2015	16.51	16.60	16.29	16.52	8,003,651	-0.12(-0.70%)
Dec 16, 2015	16.57	16.73	16.41	16.64	5,403,484	-0.01(-0.04%)
Dec 15, 2015	16.54	16.77	16.49	16.65	5,196,769	+0.30(+1.83%)
Dec 14, 2015	16.56	16.59	16.25	16.35	7,948,723	-0.32(-1.91%)
Dec 11, 2015	16.80	16.82	16.48	16.67	5,883,814	-0.36(-2.10%)
Dec 10, 2015	16.80	17.36	16.72	17.03	4,795,941	+0.07(+0.42%)
Dec 09, 2015	16.88	17.43	16.71	16.95	8,911,658	+0.21(+1.24%)
Dec 08, 2015	16.42	16.98	16.27	16.75	8,639,246	-0.01(-0.08%)
Dec 07, 2015	17.12	17.12	16.60	16.76	7,000,350	-0.77(-4.42%)
Dec 04, 2015	17.64	17.71	17.31	17.53	7,133,116	-0.38(-2.14%)
Dec 03, 2015	18.06	18.13	17.78	17.92	5,461,256	+0.01(+0.04%)
Dec 02, 2015	18.24	18.29	17.83	17.91	5,184,262	-0.47(-2.58%)

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.