Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		29.93	29.93	29.93	0	-0.19(-0.63%)
Aug 30, 2018	30.05	30.27	29.61	30.12	2,686,745	-0.02(-0.07%)
Aug 29, 2018	30.02	30.30	29.93	30.14	2,215,422	+0.26(+0.87%)
Aug 28, 2018	30.26	30.38	29.86	29.88	2,915,213	-0.24(-0.79%)
Aug 27, 2018	29.82	30.21	29.82	30.12	2,744,717	+0.36(+1.21%)
Aug 24, 2018	29.69	29.98	29.67	29.76	2,555,935	+0.22(+0.73%)
Aug 23, 2018	29.38	29.65	29.27	29.54	2,546,345	-0.03(-0.10%)
Aug 22, 2018	29.25	29.83	29.25	29.57	2,212,459	+0.54(+1.86%)
Aug 21, 2018	29.52	29.78	28.96	29.03	3,272,805	-0.31(-1.06%)
Aug 20, 2018	29.04	29.35	29.01	29.34	2,228,374	+0.28(+0.97%)
Aug 17, 2018	28.84	29.16	28.73	29.06	2,443,933	+0.45(+1.56%)
Aug 16, 2018	28.50	28.81	28.45	28.61	3,620,229	+0.33(+1.17%)
Aug 15, 2018	29.37	29.38	28.24	28.28	5,971,097	-1.39(-4.69%)
Aug 14, 2018	29.43	29.71	29.36	29.67	3,871,541	+0.50(+1.70%)
Aug 13, 2018	29.34	29.54	29.12	29.17	3,022,091	-0.17(-0.56%)
Aug 10, 2018	29.46	29.48	29.24	29.34	3,611,564	-0.30(-1.02%)
Aug 09, 2018	29.65	29.87	29.59	29.64	2,260,706	-0.03(-0.10%)
Aug 08, 2018	29.37	29.71	29.19	29.67	3,160,605	+0.21(+0.71%)
Aug 07, 2018	30.25	30.43	29.43	29.46	5,195,643	-0.68(-2.25%)
Aug 06, 2018	29.89	30.16	29.89	30.14	2,247,397	+0.32(+1.09%)
Aug 03, 2018	29.71	29.85	29.58	29.82	2,065,455	+0.13(+0.44%)
Aug 02, 2018	29.90	29.90	29.45	29.69	3,458,617	-0.42(-1.39%)
Aug 01, 2018	30.12	30.26	29.86	30.10	2,559,742	-0.26(-0.85%)
Jul 31, 2018	30.43	30.66	30.20	30.36	4,193,201	-0.09(-0.31%)
Jul 30, 2018	30.49	30.63	30.32	30.46	2,574,131	+0.21(+0.69%)
Jul 27, 2018	29.95	30.31	29.77	30.25	4,520,353	+0.27(+0.89%)
Jul 26, 2018	29.40	30.04	29.02	29.98	5,190,869	+0.61(+2.09%)
Jul 25, 2018	29.43	29.43	29.05	29.37	4,260,812	+0.03(+0.10%)
Jul 24, 2018	29.49	30.05	29.26	29.34	5,053,033	-0.13(-0.44%)
Jul 23, 2018	29.72	29.89	29.36	29.47	6,389,177	-0.17(-0.58%)
Jul 20, 2018	29.61	29.71	29.48	29.64	3,298,060	+0.25(+0.86%)
Jul 19, 2018	29.12	29.54	29.08	29.39	3,911,400	+0.01(+0.05%)
Jul 18, 2018	29.34	29.46	29.07	29.38	5,094,636	-0.10(-0.34%)
Jul 17, 2018	29.51	29.62	29.44	29.48	3,237,000	-0.24(-0.80%)
Jul 16, 2018	29.97	30.12	29.46	29.71	3,597,792	-0.48(-1.60%)
Jul 13, 2018	29.75	30.30	29.73	30.20	3,543,256	+0.35(+1.18%)
Jul 12, 2018	29.74	29.95	29.51	29.84	3,936,858	+0.24(+0.80%)
Jul 11, 2018	29.70	30.07	29.39	29.61	4,370,467	-0.45(-1.51%)
Jul 10, 2018	29.89	30.30	29.70	30.06	5,480,753	+0.38(+1.29%)
Jul 09, 2018	29.84	29.84	29.53	29.68	4,840,708	+0.03(+0.10%)
Jul 06, 2018	29.41	29.70	29.31	29.65	5,011,667	+0.13(+0.44%)
Jul 05, 2018	29.58	29.70	29.37	29.52	5,463,492	+0.33(+1.14%)
Jul 03, 2018		29.19	29.19	29.19	0	+0.10(+0.35%)
Jul 02, 2018	29.04	29.23	28.80	29.09	2,914,666	-0.22(-0.76%)
Jun 29, 2018		29.59	28.99	29.31	5,213,801	+0.58(+2.01%)
Jun 28, 2018	28.84	28.91	28.59	28.73	5,006,936	-0.01(-0.05%)
Jun 27, 2018	29.03	29.48	28.69	28.75	8,627,648	-0.04(-0.13%)
Jun 26, 2018	28.14	28.96	27.92	28.78	9,423,070	+0.90(+3.23%)
Jun 25, 2018	28.40	28.60	27.55	27.88	7,952,922	-1.05(-3.64%)
Jun 22, 2018	28.91	29.26	28.68	28.94	8,281,642	+0.68(+2.40%)
Jun 21, 2018	28.63	28.67	28.23	28.26	5,608,012	-0.47(-1.63%)
Jun 20, 2018	28.68	28.82	28.54	28.73	3,732,560	+0.25(+0.86%)
Jun 19, 2018	28.25	28.57	28.11	28.48	3,432,759	-0.16(-0.55%)
Jun 18, 2018	28.17	28.84	28.17	28.64	6,317,455	+0.42(+1.48%)
Jun 15, 2018		28.71	28.18	28.22	5,500,054	-0.48(-1.68%)
Jun 14, 2018	28.91	28.94	28.67	28.71	3,510,720	-0.07(-0.25%)
Jun 13, 2018	28.92	29.23	28.76	28.78	3,879,247	-0.17(-0.57%)
Jun 12, 2018	29.66	29.83	28.93	28.94	5,320,035	-0.95(-3.18%)
Jun 11, 2018	29.25	30.05	29.22	29.89	5,822,926	+0.52(+1.77%)
Jun 08, 2018	29.17	29.51	29.00	29.38	4,014,344	+0.22(+0.77%)
Jun 07, 2018	28.58	29.19	28.55	29.15	3,634,175	+0.75(+2.64%)
Jun 06, 2018			28.27	28.40	3,921,261	+0.19(+0.66%)
Jun 05, 2018	28.60	28.66	27.94	28.22	6,109,774	-0.53(-1.85%)
Jun 04, 2018	29.33	29.58	28.67	28.75	5,961,329	-0.42(-1.43%)

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.