Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	25.05	25.25	25.25	25.25	3,968,948	+0.18(+0.74%)
Aug 28, 2014	24.96	25.12	24.92	25.07	2,902,046	+0.04(+0.17%)
Aug 27, 2014	24.97	25.04	24.78	25.02	3,871,191	+0.24(+0.97%)
Aug 26, 2014	24.94	25.08	24.77	24.78	3,670,042	-0.01(-0.03%)
Aug 25, 2014	24.67	24.86	24.59	24.79	2,625,521	+0.12(+0.50%)
Aug 22, 2014	24.56	24.68	24.39	24.67	3,899,942	+0.11(+0.45%)
Aug 21, 2014	24.53	24.64	24.43	24.56	4,064,633	+0.12(+0.48%)
Aug 20, 2014	24.35	24.52	24.24	24.44	2,865,297	+0.16(+0.66%)
Aug 19, 2014	24.20	24.41	24.15	24.28	3,682,631	+0.17(+0.71%)
Aug 18, 2014	24.30	24.31	23.91	24.11	4,089,746	-0.12(-0.51%)
Aug 15, 2014	23.78	24.30	23.46	24.23	8,103,319	+0.60(+2.52%)
Aug 14, 2014	23.80	23.91	23.44	23.64	4,960,231	-0.12(-0.52%)
Aug 13, 2014	24.05	24.13	23.64	23.76	5,555,113	-0.15(-0.64%)
Aug 12, 2014	24.21	24.27	23.87	23.91	4,568,944	-0.38(-1.57%)
Aug 11, 2014	24.26	24.37	24.13	24.29	3,282,328	+0.21(+0.87%)
Aug 08, 2014	23.88	24.14	23.80	24.08	5,206,171	+0.15(+0.62%)
Aug 07, 2014	24.21	24.29	23.68	23.94	5,215,690	-0.18(-0.74%)
Aug 06, 2014	24.12	24.31	23.95	24.11	4,286,114	-0.09(-0.36%)
Aug 05, 2014	24.67	24.77	23.83	24.20	9,331,928	-0.76(-3.03%)
Aug 04, 2014	24.43	25.08	24.35	24.96	4,853,798	+0.54(+2.21%)
Aug 01, 2014	25.01	25.16	24.28	24.42	8,839,902	-0.82(-3.26%)
Jul 31, 2014	25.37	25.56	24.96	25.24	7,707,739	-0.50(-1.93%)
Jul 30, 2014	25.61	25.91	25.50	25.74	3,803,466	+0.19(+0.75%)
Jul 29, 2014	25.70	25.79	25.53	25.55	2,894,580	-0.23(-0.91%)
Jul 28, 2014	25.82	25.88	25.63	25.78	2,482,116	-0.10(-0.40%)
Jul 25, 2014	25.91	26.09	25.84	25.88	2,592,306	-0.09(-0.35%)
Jul 24, 2014	26.02	26.17	25.84	25.98	4,187,976	-0.10(-0.38%)
Jul 23, 2014	25.71	26.08	25.58	26.08	3,904,253	+0.30(+1.17%)
Jul 22, 2014	25.69	25.85	25.63	25.77	2,767,058	+0.22(+0.87%)
Jul 21, 2014	25.52	25.61	25.44	25.55	2,903,600	+0.01(+0.05%)
Jul 18, 2014	25.41	25.66	25.37	25.54	3,351,558	+0.25(+0.97%)
Jul 17, 2014	25.71	25.74	25.23	25.29	4,340,585	-0.29(-1.13%)
Jul 16, 2014	25.49	25.61	25.38	25.58	5,143,409	+0.31(+1.22%)
Jul 15, 2014	25.50	25.64	24.88	25.28	8,078,344	-0.45(-1.74%)
Jul 14, 2014	25.51	25.79	25.46	25.72	5,137,569	+0.41(+1.60%)
Jul 11, 2014	25.87	25.96	25.28	25.32	5,748,497	-0.65(-2.49%)
Jul 10, 2014	25.63	26.06	25.60	25.96	4,473,983	-0.32(-1.22%)
Jul 09, 2014	26.07	26.36	26.00	26.28	4,349,427	+0.18(+0.71%)
Jul 08, 2014	26.08	26.22	25.72	26.10	5,864,579	-0.04(-0.14%)
Jul 07, 2014	26.15	26.25	25.95	26.14	4,756,998	-0.34(-1.28%)
Jul 03, 2014	26.43	26.47	26.47	26.47	2,601,108	-0.01(-0.05%)
Jul 02, 2014	26.36	26.51	26.27	26.49	4,282,775	+0.22(+0.82%)
Jul 01, 2014	26.20	26.33	26.08	26.27	3,312,988	+0.07(+0.28%)
Jun 30, 2014	26.23	26.28	26.01	26.20	4,873,296	-0.03(-0.12%)
Jun 27, 2014	26.16	26.25	26.03	26.23	2,996,849	+0.15(+0.57%)
Jun 26, 2014	25.63	26.09	25.51	26.08	5,535,565	+0.44(+1.73%)
Jun 25, 2014	25.50	25.93	25.49	25.64	6,924,298	+0.12(+0.48%)
Jun 24, 2014	26.47	26.51	25.48	25.52	7,351,329	-0.99(-3.73%)
Jun 23, 2014	26.33	26.55	26.23	26.51	4,493,848	+0.13(+0.49%)
Jun 20, 2014	26.27	26.46	26.23	26.38	5,568,442	+0.30(+1.15%)
Jun 19, 2014	26.25	26.31	25.97	26.08	7,451,481	-0.16(-0.61%)
Jun 18, 2014	26.23	26.33	25.98	26.23	6,278,498	+0.02(+0.07%)
Jun 17, 2014	26.43	26.45	26.09	26.22	5,832,954	-0.31(-1.18%)
Jun 16, 2014	26.29	26.73	26.28	26.53	8,498,650	+0.29(+1.12%)
Jun 13, 2014	25.74	26.27	25.73	26.23	10,070,034	+0.53(+2.08%)
Jun 12, 2014	25.25	25.76	25.25	25.70	10,869,558	+0.74(+2.98%)
Jun 11, 2014	24.67	25.02	24.58	24.96	6,115,322	+0.36(+1.45%)
Jun 10, 2014	24.48	24.68	24.34	24.60	4,903,550	+0.52(+2.14%)
Jun 06, 2014	23.87	24.08	23.83	24.08	3,031,517	+0.25(+1.06%)
Jun 05, 2014	23.86	23.95	23.67	23.83	3,809,967	-0.06(-0.23%)
Jun 04, 2014	23.72	23.99	23.58	23.89	4,554,826	+0.10(+0.41%)
Jun 03, 2014	23.65	23.82	23.62	23.79	4,166,969	+0.07(+0.31%)

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.