Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	36.43	36.64	35.13	35.21	9,551,061	-0.20(-0.57%)
May 27, 2022	34.54	35.51	34.51	35.41	8,825,491	+0.90(+2.60%)
May 26, 2022	34.39	34.82	34.26	34.51	7,418,664	+0.16(+0.46%)
May 25, 2022	33.89	34.53	33.87	34.36	6,738,895	+0.56(+1.65%)
May 24, 2022	33.86	34.11	33.41	33.80	8,521,171	-0.58(-1.67%)
May 23, 2022	33.55	34.75	33.36	34.37	8,622,618	+1.17(+3.52%)
May 20, 2022	33.34	33.88	32.73	33.21	7,856,337	+0.12(+0.37%)
May 19, 2022	32.10	33.54	32.00	33.08	9,162,011	+0.17(+0.53%)
May 18, 2022	33.56	33.61	32.65	32.91	9,414,400	-0.53(-1.59%)
May 17, 2022	33.00	33.88	32.82	33.44	10,360,760	+0.73(+2.24%)
May 16, 2022	31.77	32.85	31.61	32.71	9,773,281	+1.02(+3.22%)
May 13, 2022	31.35	32.23	31.24	31.69	12,413,005	+0.92(+3.00%)
May 12, 2022	30.85	31.08	29.62	30.76	13,131,257	-0.28(-0.90%)
May 11, 2022	30.27	32.00	30.27	31.04	11,668,187	+1.10(+3.67%)
May 10, 2022	30.92	31.03	28.83	29.94	12,092,116	-0.41(-1.35%)
May 09, 2022	31.65	31.65	30.13	30.35	9,743,996	-1.95(-6.05%)
May 06, 2022	32.38	32.73	31.75	32.31	7,149,308	+0.12(+0.38%)
May 05, 2022	32.76	33.08	31.58	32.19	8,589,699	-0.42(-1.28%)
May 04, 2022	32.87	32.97	31.88	32.60	13,005,881	+0.28(+0.86%)
May 03, 2022	31.43	32.41	31.37	32.33	10,231,303	+0.89(+2.83%)
May 02, 2022	30.93	31.61	30.67	31.44	9,092,605	+0.10(+0.31%)
Apr 29, 2022	32.19	32.78	31.26	31.34	10,336,428	-0.83(-2.58%)
Apr 28, 2022	29.98	32.21	29.78	32.17	22,657,762	+3.50(+12.20%)
Apr 27, 2022	27.74	28.78	27.35	28.67	7,502,845	+1.05(+3.79%)
Apr 26, 2022	27.46	28.10	27.10	27.62	7,832,770	+0.37(+1.34%)
Apr 25, 2022	27.15	27.46	26.43	27.26	8,932,562	-0.91(-3.22%)
Apr 22, 2022	28.78	29.03	28.04	28.17	6,471,255	-0.87(-3.00%)
Apr 21, 2022	30.30	30.59	28.87	29.04	7,283,733	-1.06(-3.53%)
Apr 20, 2022	29.95	30.26	29.75	30.10	5,882,344	+0.40(+1.35%)
Apr 19, 2022	29.56	30.20	29.46	29.70	5,776,303	-0.17(-0.58%)
Apr 18, 2022	29.60	30.18	29.45	29.87	5,276,242	+0.44(+1.48%)
Apr 14, 2022	29.10	29.65	29.02	29.44	4,747,212	+0.24(+0.84%)
Apr 13, 2022	28.82	29.29	28.58	29.19	6,258,132	+0.66(+2.32%)
Apr 12, 2022	28.46	29.03	28.46	28.53	5,534,800	+0.60(+2.15%)
Apr 11, 2022	28.18	28.43	27.66	27.93	7,303,301	-0.69(-2.41%)
Apr 08, 2022	28.40	28.99	28.38	28.62	6,459,046	+0.15(+0.52%)
Apr 07, 2022	28.24	28.51	27.62	28.47	7,928,638	+0.23(+0.80%)
Apr 06, 2022	29.04	29.27	28.09	28.24	7,613,482	-0.52(-1.82%)
Apr 05, 2022	29.33	29.83	28.73	28.77	6,409,380	-0.38(-1.32%)
Apr 04, 2022	28.92	29.19	28.65	29.15	7,099,082	+0.58(+2.01%)
Apr 01, 2022	28.29	28.85	28.26	28.58	4,740,109	+0.16(+0.55%)
Mar 31, 2022	28.47	29.06	28.41	28.42	7,652,571	-0.44(-1.54%)
Mar 30, 2022	28.85	29.06	28.45	28.86	8,275,146	+0.44(+1.56%)
Mar 29, 2022	27.78	28.51	27.44	28.42	10,285,800	-0.14(-0.49%)
Mar 28, 2022	28.88	28.99	28.46	28.56	7,785,966	-1.13(-3.82%)
Mar 25, 2022	28.49	29.73	28.47	29.69	10,766,761	+1.00(+3.50%)
Mar 24, 2022	28.81	28.99	28.48	28.69	7,221,756	-0.04(-0.15%)
Mar 23, 2022	28.68	29.18	28.65	28.73	8,322,929	+0.45(+1.60%)
Mar 22, 2022	28.33	28.40	28.00	28.28	5,974,373	-0.03(-0.09%)
Mar 21, 2022	27.59	28.33	27.56	28.31	8,181,843	+1.17(+4.31%)
Mar 18, 2022	27.07	27.35	26.90	27.14	6,227,588	-0.04(-0.16%)
Mar 17, 2022	26.74	27.24	26.60	27.18	11,642,004	+1.09(+4.18%)
Mar 16, 2022	26.29	26.41	25.81	26.09	10,530,359	+0.18(+0.71%)
Mar 15, 2022	25.69	26.19	25.46	25.91	10,746,593	-0.89(-3.32%)
Mar 14, 2022	27.15	27.38	26.31	26.80	10,360,210	-0.90(-3.24%)
Mar 11, 2022	27.52	28.19	27.46	27.69	8,741,211	+0.06(+0.22%)
Mar 10, 2022	27.72		27.44	27.63	11,671,407	+0.35(+1.28%)
Mar 09, 2022	27.69	28.11	26.94	27.29	12,020,358	-0.78(-2.80%)
Mar 08, 2022	29.15	29.31	27.54	28.07	16,575,042	-0.58(-2.04%)
Mar 07, 2022	27.77	29.03	27.77	28.65	17,593,370	+1.21(+4.42%)
Mar 04, 2022	26.89	27.45	26.76	27.44	11,499,836	+0.46(+1.71%)
Mar 03, 2022	26.68	27.25	26.61	26.98	15,169,186	+0.06(+0.23%)
Mar 02, 2022	26.97	27.26	26.82	26.92	12,297,856	+0.46(+1.72%)

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.