Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.22	19.30	19.06	19.14	5,730,395	-0.04(-0.22%)
May 27, 2021	19.11	19.45	19.10	19.18	7,035,587	+0.06(+0.30%)
May 26, 2021	19.07	19.25	19.03	19.12	7,773,448	-0.07(-0.35%)
May 25, 2021	19.35	19.53	19.11	19.19	7,635,602	-0.31(-1.61%)
May 24, 2021	19.35	19.54	19.08	19.50	3,500,021	+0.32(+1.68%)
May 21, 2021	19.36	19.46	19.09	19.18	5,269,144	+0.07(+0.39%)
May 20, 2021	18.96	19.21	18.72	19.11	5,931,106	+0.17(+0.92%)
May 19, 2021	19.40	19.48	18.77	18.93	9,550,945	-0.81(-4.11%)
May 18, 2021	19.98	20.17	19.56	19.74	8,827,126	-0.21(-1.04%)
May 17, 2021	19.14	19.97	19.14	19.95	8,546,812	+0.70(+3.66%)
May 14, 2021	18.98	19.35	18.97	19.25	9,348,336	+0.50(+2.65%)
May 13, 2021	18.97	19.30	18.57	18.75	11,754,527	-0.56(-2.88%)
May 12, 2021	19.11	19.77	19.07	19.30	8,753,546	+0.34(+1.79%)
May 11, 2021	19.00	19.24	18.72	18.96	7,316,642	-0.37(-1.93%)
May 10, 2021	19.85	19.99	19.32	19.34	7,577,147	-0.24(-1.23%)
May 07, 2021	18.93	19.59	18.76	19.58	10,306,847	+0.53(+2.78%)
May 06, 2021	18.91	19.06	18.60	19.05	5,484,436	+0.20(+1.05%)
May 05, 2021	18.69	18.93	18.30	18.85	11,501,805	+0.71(+3.93%)
May 04, 2021	18.41	18.72	18.07	18.14	9,222,285	-0.04(-0.23%)
May 03, 2021	17.94	18.22	17.80	18.18	6,783,825	+0.43(+2.43%)
Apr 30, 2021	17.80	18.05	17.63	17.75	6,757,657	-0.28(-1.56%)
Apr 29, 2021	18.13	18.51	17.82	18.03	7,855,815	+0.16(+0.88%)
Apr 28, 2021	17.40	17.89	17.35	17.87	7,843,430	+0.59(+3.40%)
Apr 27, 2021	17.12	17.35	17.04	17.28	6,487,046	+0.27(+1.56%)
Apr 26, 2021	16.84	17.11	16.79	17.02	4,315,987	+0.14(+0.83%)
Apr 23, 2021	16.70	16.94	16.58	16.88	3,893,054	+0.24(+1.44%)
Apr 22, 2021	16.89	16.94	16.54	16.64	7,239,034	-0.25(-1.47%)
Apr 21, 2021	16.34	16.98	16.28	16.89	6,329,105	+0.29(+1.75%)
Apr 20, 2021	17.23	17.26	16.51	16.60	8,461,436	-0.71(-4.12%)
Apr 19, 2021	17.42	17.45	17.15	17.31	5,684,490	+0.00(+0.00%)
Apr 16, 2021	17.61	17.68	17.28	17.31	9,823,461	-0.17(-1.00%)
Apr 15, 2021	17.61	17.81	17.45	17.48	5,369,315	-0.27(-1.54%)
Apr 14, 2021	17.23	17.90	17.20	17.76	11,474,186	+0.68(+3.98%)
Apr 13, 2021	17.23	17.30	17.06	17.08	7,233,625	-0.12(-0.72%)
Apr 12, 2021	17.46	17.48	17.18	17.20	5,149,521	-0.09(-0.53%)
Apr 09, 2021	17.42	17.54	17.26	17.29	4,962,302	-0.13(-0.76%)
Apr 08, 2021	17.37	17.46	17.12	17.42	5,537,453	+0.01(+0.05%)
Apr 07, 2021	17.56	17.58	17.34	17.42	4,213,639	-0.10(-0.57%)
Apr 06, 2021	17.62	17.84	17.42	17.52	7,640,547	-0.01(-0.05%)
Apr 05, 2021	17.76	17.79	17.29	17.52	10,333,140	-0.31(-1.77%)
Apr 01, 2021	17.44	17.85	17.14	17.84	9,475,132	+0.52(+3.01%)
Mar 31, 2021	17.50	17.56	17.29	17.32	4,826,149	-0.15(-0.85%)
Mar 30, 2021	17.29	17.52	17.10	17.47	5,874,744	+0.03(+0.19%)
Mar 29, 2021	17.44	17.59	17.20	17.43	7,170,450	-0.21(-1.17%)
Mar 26, 2021	17.83	17.90	17.34	17.64	9,541,635	+0.21(+1.19%)
Mar 25, 2021	17.02	17.45	16.73	17.43	9,885,342	-0.06(-0.33%)
Mar 24, 2021	17.47	17.81	17.24	17.49	9,592,436	+0.61(+3.63%)
Mar 23, 2021	17.34	17.47	16.83	16.88	11,687,624	-0.97(-5.43%)
Mar 22, 2021	18.30	18.30	17.80	17.85	10,330,557	-0.40(-2.18%)
Mar 19, 2021	18.03	18.38	17.70	18.24	11,968,594	+0.27(+1.48%)
Mar 18, 2021	19.07	19.14	17.86	17.98	11,353,378	-1.30(-6.75%)
Mar 17, 2021	18.77	19.31	18.75	19.28	9,815,146	+0.42(+2.24%)
Mar 16, 2021	19.09	19.15	18.69	18.86	12,923,670	-0.44(-2.28%)
Mar 15, 2021	19.46	19.63	19.14	19.30	7,103,364	-0.20(-1.02%)
Mar 12, 2021	19.12	19.58	19.06	19.50	7,661,310	+0.43(+2.26%)
Mar 11, 2021	18.92	19.24	18.72	19.06	8,568,601	+0.41(+2.22%)
Mar 10, 2021	18.16	18.72	18.11	18.65	7,683,282	+0.54(+2.97%)
Mar 09, 2021	18.26	18.39	17.92	18.11	11,721,001	-0.12(-0.68%)
Mar 08, 2021	18.48	18.48	17.97	18.24	9,460,828	+0.02(+0.09%)
Mar 05, 2021	18.11	18.55	18.00	18.22	20,771,690	+0.63(+3.58%)
Mar 04, 2021	17.40	18.15	17.15	17.59	21,958,306	+0.40(+2.31%)
Mar 03, 2021	17.17	17.55	17.16	17.19	11,321,428	+0.24(+1.42%)
Mar 02, 2021	16.62	17.12	16.58	16.95	19,849,476	+0.35(+2.12%)

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.