Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.63	17.95	17.59	17.90	5,033,638	+0.13(+0.75%)
Jul 28, 2016	17.59	17.79	17.47	17.77	7,269,970	+0.29(+1.68%)
Jul 27, 2016	17.77	17.86	17.35	17.47	5,844,152	-0.19(-1.05%)
Jul 26, 2016	17.50	17.67	17.41	17.66	5,959,558	+0.13(+0.76%)
Jul 25, 2016	17.99	18.06	17.42	17.53	4,612,370	-0.69(-3.76%)
Jul 22, 2016	18.33	18.34	18.00	18.21	3,716,140	-0.08(-0.44%)
Jul 21, 2016	18.35	18.52	18.26	18.29	4,402,365	-0.06(-0.33%)
Jul 20, 2016	18.25	18.47	18.15	18.35	4,761,602	+0.07(+0.36%)
Jul 19, 2016	18.53	18.55	18.23	18.29	3,640,513	-0.30(-1.61%)
Jul 18, 2016	18.45	18.62	18.35	18.58	3,513,438	+0.02(+0.11%)
Jul 15, 2016	18.96	18.98	18.52	18.57	3,494,499	-0.33(-1.76%)
Jul 14, 2016	19.03	19.08	18.84	18.90	3,989,317	+0.12(+0.64%)
Jul 13, 2016	18.90	19.09	18.61	18.78	3,747,149	-0.20(-1.05%)
Jul 12, 2016	18.79	19.09	18.74	18.98	3,804,418	+0.56(+3.03%)
Jul 11, 2016	18.55	18.63	18.38	18.42	3,505,681	-0.10(-0.54%)
Jul 08, 2016	18.62	18.80	18.51	18.52	5,366,605	+0.07(+0.36%)
Jul 07, 2016	18.92	18.94	18.35	18.45	5,176,058	-0.25(-1.32%)
Jul 06, 2016	18.66	18.78	18.41	18.70	4,619,673	-0.07(-0.39%)
Jul 05, 2016	18.57	18.84	18.44	18.77	7,627,591	+0.00(+0.00%)
Jul 01, 2016	18.52	18.77	18.77	18.77	5,666,342	+0.33(+1.77%)
Jun 30, 2016	18.22	18.49	18.08	18.45	5,423,163	+0.22(+1.20%)
Jun 29, 2016	18.05	18.27	18.00	18.23	6,030,385	+0.39(+2.16%)
Jun 28, 2016	17.95	18.05	17.71	17.84	6,174,762	+0.37(+2.13%)
Jun 27, 2016	17.67	17.82	17.38	17.47	6,948,965	-0.39(-2.20%)
Jun 24, 2016	17.89	18.43	17.83	17.86	7,463,446	-0.90(-4.79%)
Jun 23, 2016	18.31	18.82	18.27	18.76	8,604,782	+0.72(+4.02%)
Jun 22, 2016	18.17	18.19	17.85	18.03	5,622,657	+0.01(+0.07%)
Jun 21, 2016	17.92	18.15	17.79	18.02	4,389,596	+0.08(+0.44%)
Jun 20, 2016	18.07	18.16	17.93	17.94	4,523,522	+0.23(+1.31%)
Jun 17, 2016	17.65	17.83	17.59	17.71	5,774,455	+0.23(+1.33%)
Jun 16, 2016	17.23	17.57	17.03	17.47	6,233,508	+0.01(+0.04%)
Jun 15, 2016	17.56	17.68	17.42	17.47	6,183,505	-0.21(-1.20%)
Jun 14, 2016	17.75	17.93	17.59	17.68	5,772,356	-0.19(-1.04%)
Jun 13, 2016	17.77	18.15	17.65	17.87	7,080,041	-0.05(-0.30%)
Jun 10, 2016	18.23	18.34	17.90	17.92	7,123,384	-0.49(-2.64%)
Jun 09, 2016	18.41	18.56	18.29	18.41	8,336,056	-0.18(-0.97%)
Jun 08, 2016	18.76	18.87	18.49	18.58	32,835,070	-0.39(-2.07%)
Jun 07, 2016	18.75	19.00	18.68	18.98	4,826,155	+0.39(+2.11%)
Jun 06, 2016	18.53	18.64	18.33	18.58	5,538,226	+0.28(+1.53%)
Jun 03, 2016	18.39	18.55	18.19	18.31	6,278,851	+0.06(+0.33%)
Jun 02, 2016	17.78	18.25	17.75	18.25	5,997,625	+0.24(+1.33%)
Jun 01, 2016	18.09	18.12	17.72	18.01	7,742,202	-0.19(-1.06%)
May 31, 2016	18.17	18.40	18.14	18.20	10,991,324	+0.07(+0.40%)
May 27, 2016	17.98	18.13	18.13	18.13	6,370,737	+0.00(+0.00%)
May 26, 2016	18.31	18.31	18.03	18.13	7,564,421	+0.07(+0.40%)
May 25, 2016	17.85	18.14	17.81	18.05	6,714,408	+0.35(+1.97%)
May 24, 2016	17.48	17.90	17.39	17.71	6,214,677	+0.36(+2.05%)
May 23, 2016	17.17	17.52	17.10	17.35	3,756,302	+0.04(+0.23%)
May 20, 2016	17.24	17.44	17.20	17.31	4,045,380	+0.09(+0.50%)
May 19, 2016	17.19	17.26	16.97	17.23	4,987,969	-0.18(-1.02%)
May 18, 2016	17.81	17.89	17.27	17.40	6,371,298	-0.49(-2.72%)
May 17, 2016	17.72	18.10	17.63	17.89	9,724,447	+0.03(+0.18%)
May 16, 2016	17.73	17.92	17.70	17.86	7,648,092	+0.51(+2.92%)
May 13, 2016	17.47	17.66	17.29	17.35	3,635,720	-0.14(-0.79%)
May 12, 2016	17.89	18.10	17.43	17.49	8,393,572	-0.17(-0.97%)
May 11, 2016	17.53	17.88	17.20	17.66	5,804,604	+0.07(+0.41%)
May 10, 2016	17.07	17.71	17.05	17.59	7,442,860	+0.70(+4.17%)
May 09, 2016	17.17	17.24	16.66	16.88	9,116,845	-0.39(-2.29%)
May 06, 2016	16.86	17.51	16.71	17.28	12,631,863	+0.31(+1.82%)
May 05, 2016	17.76	17.82	16.72	16.97	16,466,324	-0.51(-2.90%)
May 04, 2016	18.00	18.12	17.38	17.48	9,968,643	-0.63(-3.49%)
May 03, 2016	18.40	18.42	17.87	18.11	6,174,594	-0.57(-3.03%)

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.