Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.25	21.33	21.00	21.09	5,012,976	-0.10(-0.45%)
Mar 30, 2017	21.74	21.79	21.11	21.19	8,538,222	-0.45(-2.06%)
Mar 29, 2017	21.18	21.72	21.15	21.63	7,045,756	+0.40(+1.91%)
Mar 28, 2017	20.86	21.30	20.81	21.23	3,906,613	+0.48(+2.31%)
Mar 27, 2017	20.65	20.83	20.63	20.75	4,039,628	-0.19(-0.88%)
Mar 24, 2017	21.03	21.11	20.89	20.93	3,885,486	-0.05(-0.23%)
Mar 23, 2017	20.87	21.15	20.78	20.98	3,026,117	+0.05(+0.23%)
Mar 22, 2017	20.69	21.15	20.57	20.93	3,936,584	+0.10(+0.49%)
Mar 21, 2017	21.24	21.37	20.75	20.83	5,681,627	-0.27(-1.27%)
Mar 20, 2017	21.09	21.23	21.00	21.10	5,470,809	-0.08(-0.39%)
Mar 17, 2017	21.11	21.31	21.11	21.18	7,675,158	+0.10(+0.49%)
Mar 16, 2017	20.93	21.17	20.90	21.08	4,834,518	+0.08(+0.36%)
Mar 15, 2017	20.48	21.06	20.26	21.00	10,142,286	+0.62(+3.03%)
Mar 14, 2017	20.34	20.44	20.16	20.39	5,552,816	-0.25(-1.20%)
Mar 13, 2017	20.58	20.69	20.54	20.63	6,634,360	+0.01(+0.07%)
Mar 10, 2017	20.81	20.82	20.49	20.62	4,468,154	+0.02(+0.10%)
Mar 09, 2017	20.55	20.68	20.27	20.60	7,813,847	+0.02(+0.10%)
Mar 08, 2017	21.33	21.46	20.53	20.58	6,591,775	-0.95(-4.43%)
Mar 07, 2017	21.61	21.62	21.43	21.53	2,680,423	-0.05(-0.25%)
Mar 06, 2017	21.37	21.60	21.20	21.59	3,502,510	+0.19(+0.90%)
Mar 03, 2017	21.28	21.42	21.13	21.39	4,328,028	+0.18(+0.84%)
Mar 02, 2017	21.26	21.41	21.16	21.22	5,435,514	-0.22(-1.02%)
Mar 01, 2017	21.44	21.54	21.30	21.44	7,681,253	+0.16(+0.77%)
Feb 28, 2017	21.16	21.39	21.10	21.27	7,229,012	-0.29(-1.32%)
Feb 27, 2017	21.37	21.58	21.14	21.56	7,827,102	+0.17(+0.79%)
Feb 24, 2017	21.97	22.01	21.32	21.39	9,617,207	-0.79(-3.58%)
Feb 23, 2017	22.04	22.24	21.97	22.18	8,661,353	+0.35(+1.62%)
Feb 22, 2017	21.82	21.97	21.77	21.83	7,108,696	-0.20(-0.92%)
Feb 21, 2017	21.90	22.07	21.81	22.03	5,460,320	+0.19(+0.87%)
Feb 17, 2017		21.84	21.84	21.84	0	-0.21(-0.95%)
Feb 16, 2017	22.13	22.21	21.97	22.05	6,277,286	+0.02(+0.09%)
Feb 15, 2017	21.64	22.07	21.62	22.03	5,264,968	+0.30(+1.37%)
Feb 14, 2017	21.72	21.82	21.55	21.73	4,846,126	+0.07(+0.34%)
Feb 13, 2017	21.55	21.66	21.43	21.66	3,178,881	+0.13(+0.60%)
Feb 10, 2017	21.66	21.81	21.46	21.53	5,118,732	+0.10(+0.48%)
Feb 09, 2017	20.86	21.95	21.37	21.43	10,199,153	+0.57(+2.73%)
Feb 08, 2017	20.88	20.91	20.48	20.86	5,647,743	-0.10(-0.49%)
Feb 07, 2017	20.80	20.99	20.68	20.96	5,097,745	-0.04(-0.19%)
Feb 06, 2017	21.21	21.21	20.84	21.00	3,982,958	-0.23(-1.09%)
Feb 03, 2017	21.20	21.44	21.14	21.23	4,518,428	+0.07(+0.35%)
Feb 02, 2017	21.15	21.26	21.02	21.16	4,193,770	+0.08(+0.39%)
Feb 01, 2017	21.07	21.22	20.92	21.07	4,506,707	+0.00(+0.00%)
Jan 31, 2017	21.18	21.19	20.85	21.07	4,892,884	+0.03(+0.13%)
Jan 30, 2017	21.32	21.34	20.89	21.05	7,378,394	-0.33(-1.52%)
Jan 27, 2017	21.54	21.62	21.35	21.37	5,087,615	-0.26(-1.22%)
Jan 26, 2017	22.01	22.04	21.56	21.64	6,860,178	-0.30(-1.36%)
Jan 25, 2017	22.17	22.17	21.79	21.94	6,025,925	+0.03(+0.12%)
Jan 24, 2017	21.67	22.01	21.43	21.91	13,555,384	+0.67(+3.16%)
Jan 23, 2017	21.39	21.46	21.09	21.24	4,152,077	-0.31(-1.42%)
Jan 20, 2017	21.66	21.77	21.49	21.54	3,346,635	+0.05(+0.25%)
Jan 19, 2017	21.76	21.79	21.49	21.49	4,061,969	-0.24(-1.09%)
Jan 18, 2017	22.06	22.15	21.66	21.73	4,653,295	-0.50(-2.23%)
Jan 17, 2017	22.28	22.56	22.19	22.22	4,115,090	+0.19(+0.86%)
Jan 13, 2017		22.03	22.03	22.03	0	-0.09(-0.40%)
Jan 12, 2017	22.47	22.49	21.92	22.12	3,910,637	-0.12(-0.52%)
Jan 11, 2017	22.13	22.26	21.90	22.23	4,615,608	+0.16(+0.71%)
Jan 10, 2017	22.31	22.40	22.07	22.08	4,254,608	-0.24(-1.09%)
Jan 09, 2017	22.36	22.46	22.17	22.32	3,620,752	-0.31(-1.38%)
Jan 06, 2017	22.67	22.72	22.49	22.64	2,719,912	+0.02(+0.09%)
Jan 05, 2017	22.48	22.72	22.41	22.61	2,806,884	+0.16(+0.73%)
Jan 04, 2017	22.52	22.65	22.41	22.45	2,621,202	+0.11(+0.49%)

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.