Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.33	18.37	17.97	18.03	10,390,115	-0.47(-2.55%)
Aug 30, 2016	18.49	18.58	18.40	18.51	5,494,791	+0.04(+0.22%)
Aug 29, 2016	18.74	18.74	18.41	18.47	6,306,381	-0.21(-1.14%)
Aug 26, 2016	18.73	19.00	18.58	18.68	4,839,727	+0.01(+0.04%)
Aug 25, 2016	18.68	18.76	18.57	18.67	3,987,916	-0.01(-0.07%)
Aug 24, 2016	18.72	18.84	18.60	18.68	4,568,363	-0.13(-0.67%)
Aug 23, 2016	18.86	18.93	18.78	18.81	2,951,807	-0.03(-0.18%)
Aug 22, 2016	18.72	18.88	18.56	18.84	4,027,963	-0.07(-0.35%)
Aug 19, 2016	18.96	19.03	18.85	18.91	3,652,340	-0.19(-1.01%)
Aug 18, 2016	18.96	19.13	18.94	19.10	6,034,549	+0.31(+1.66%)
Aug 17, 2016	18.84	18.84	18.48	18.79	6,297,672	-0.15(-0.77%)
Aug 16, 2016	18.90	19.00	18.86	18.94	3,503,184	+0.08(+0.42%)
Aug 15, 2016	18.78	18.98	18.78	18.86	4,035,371	+0.16(+0.85%)
Aug 12, 2016	18.64	18.76	18.55	18.70	2,565,185	+0.10(+0.54%)
Aug 11, 2016	18.46	18.69	18.39	18.60	4,650,873	+0.25(+1.38%)
Aug 10, 2016	18.26	18.43	18.18	18.35	9,186,192	+0.15(+0.84%)
Aug 09, 2016	18.08	18.25	18.01	18.19	3,849,761	+0.19(+1.07%)
Aug 08, 2016	17.77	18.16	17.71	18.00	4,750,731	+0.31(+1.77%)
Aug 05, 2016	17.61	17.71	17.34	17.69	4,786,678	-0.03(-0.15%)
Aug 04, 2016	17.54	17.79	17.49	17.71	3,597,498	+0.14(+0.79%)
Aug 03, 2016	17.35	17.60	17.14	17.57	5,408,442	+0.28(+1.62%)
Aug 02, 2016	17.55	17.65	17.14	17.29	5,294,457	+0.05(+0.31%)
Aug 01, 2016	17.70	17.76	17.16	17.24	5,280,749	-0.66(-3.68%)
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%)

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.