Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	13.33	13.37	12.79	12.79	6,395,964	-0.45(-3.43%)
Aug 28, 2020	13.15	13.38	13.09	13.25	5,647,440	+0.12(+0.91%)
Aug 27, 2020	13.03	13.13	12.77	13.13	6,128,246	+0.13(+0.98%)
Aug 26, 2020	13.25	13.26	12.93	13.00	3,906,369	-0.26(-1.99%)
Aug 25, 2020	13.38	13.52	13.06	13.26	4,437,359	+0.03(+0.24%)
Aug 24, 2020	12.85	13.25	12.80	13.23	5,697,065	+0.60(+4.74%)
Aug 21, 2020	12.89	12.93	12.60	12.63	5,854,715	-0.37(-2.82%)
Aug 20, 2020	13.03	13.10	12.90	13.00	4,187,882	-0.21(-1.57%)
Aug 19, 2020	13.41	13.49	13.18	13.21	4,141,115	-0.20(-1.49%)
Aug 18, 2020	13.51	13.72	13.36	13.41	3,415,777	-0.14(-1.00%)
Aug 17, 2020	13.77	13.77	13.42	13.54	4,046,644	-0.02(-0.18%)
Aug 14, 2020	13.42	13.57	13.33	13.57	7,175,312	+0.02(+0.12%)
Aug 13, 2020	13.80	13.84	13.47	13.55	4,231,270	-0.34(-2.47%)
Aug 12, 2020	13.86	14.00	13.67	13.89	5,028,442	+0.36(+2.65%)
Aug 11, 2020	13.85	14.19	13.49	13.53	7,261,268	+0.04(+0.30%)
Aug 10, 2020	13.05	13.50	12.97	13.49	6,525,039	+0.58(+4.51%)
Aug 07, 2020	12.98	13.02	12.75	12.91	6,111,992	-0.20(-1.52%)
Aug 06, 2020	13.21	13.37	13.10	13.11	4,030,151	-0.16(-1.20%)
Aug 05, 2020	13.16	13.58	13.13	13.27	8,308,307	+0.43(+3.36%)
Aug 04, 2020	12.77	12.97	12.67	12.84	8,263,303	-0.02(-0.12%)
Aug 03, 2020	12.58	13.00	12.41	12.86	4,805,972	+0.28(+2.22%)
Jul 31, 2020	12.87	13.06	12.47	12.58	5,882,786	-0.36(-2.78%)
Jul 30, 2020	12.82	12.96	12.46	12.94	5,476,338	-0.18(-1.34%)
Jul 29, 2020	12.99	13.11	12.72	13.11	7,366,721	+0.24(+1.86%)
Jul 28, 2020	13.38	13.38	12.85	12.87	6,462,196	-0.57(-4.27%)
Jul 27, 2020	13.29	13.45	13.05	13.45	4,335,690	+0.12(+0.90%)
Jul 24, 2020	13.79	13.83	13.31	13.33	5,784,788	-0.38(-2.79%)
Jul 23, 2020	14.15	14.24	13.63	13.71	9,395,533	-0.61(-4.24%)
Jul 22, 2020	14.20	14.40	13.97	14.32	5,986,584	-0.19(-1.32%)
Jul 21, 2020	13.64	14.59	13.64	14.51	7,808,328	+1.16(+8.73%)
Jul 20, 2020	13.49	13.68	13.26	13.34	6,787,196	-0.22(-1.65%)
Jul 17, 2020	13.69	13.86	13.47	13.57	4,898,165	-0.06(-0.47%)
Jul 16, 2020	13.67	13.91	13.47	13.63	4,280,749	-0.18(-1.27%)
Jul 15, 2020	13.81	14.04	13.67	13.80	4,078,115	+0.26(+1.94%)
Jul 14, 2020	12.94	13.58	12.88	13.54	5,447,099	+0.57(+4.43%)
Jul 13, 2020	12.94	13.14	12.73	12.97	8,790,336	+0.09(+0.68%)
Jul 10, 2020	12.53	12.88	12.49	12.88	5,031,503	+0.33(+2.61%)
Jul 09, 2020	12.90	13.03	12.49	12.55	8,220,208	-0.54(-4.14%)
Jul 08, 2020	13.16	13.35	12.91	13.09	4,554,018	+0.02(+0.12%)
Jul 07, 2020	13.41	13.45	13.08	13.08	3,600,480	-0.44(-3.25%)
Jul 06, 2020	13.65	13.89	13.49	13.52	6,032,116	+0.16(+1.19%)
Jul 02, 2020	13.49	13.80	13.35	13.36	4,234,358	+0.23(+1.76%)
Jul 01, 2020	13.43	13.82	13.09	13.13	4,491,740	-0.33(-2.43%)
Jun 30, 2020	13.38	13.52	12.95	13.45	13,403,498	-0.08(-0.59%)
Jun 29, 2020	13.15	13.61	12.91	13.53	13,114,233	+0.53(+4.05%)
Jun 26, 2020	13.23	13.30	12.81	13.01	8,673,109	-0.34(-2.57%)
Jun 25, 2020	13.17	13.66	13.08	13.35	8,008,859	+0.02(+0.12%)
Jun 24, 2020	13.80	13.80	13.32	13.33	5,500,551	-0.69(-4.95%)
Jun 23, 2020	13.98	14.14	13.84	14.03	5,347,732	+0.21(+1.50%)
Jun 22, 2020	13.57	13.87	13.35	13.82	3,822,332	+0.22(+1.58%)
Jun 19, 2020	14.36	14.36	13.53	13.61	8,859,958	-0.32(-2.29%)
Jun 18, 2020	14.10	14.38	13.92	13.92	4,957,833	-0.21(-1.47%)
Jun 17, 2020	14.83	14.88	14.12	14.13	4,590,524	-0.68(-4.58%)
Jun 16, 2020	15.12	15.31	14.66	14.81	5,408,346	+0.27(+1.87%)
Jun 15, 2020	14.00	14.68	13.86	14.54	4,887,902	-0.08(-0.55%)
Jun 12, 2020	14.73	14.97	14.40	14.62	4,100,894	+0.44(+3.10%)
Jun 11, 2020	14.73	15.39	14.06	14.18	8,277,738	-1.60(-10.12%)
Jun 10, 2020	16.26	16.26	15.67	15.78	5,969,338	-0.45(-2.75%)
Jun 09, 2020	16.45	16.64	16.14	16.22	5,335,608	-0.76(-4.46%)
Jun 08, 2020	17.44	17.52	16.57	16.98	8,399,674	+0.05(+0.28%)
Jun 05, 2020	16.57	16.98	16.23	16.93	10,363,519	+1.59(+10.35%)
Jun 04, 2020	14.89	15.38	14.71	15.35	11,135,827	+0.32(+2.12%)
Jun 03, 2020	14.73	15.15	14.70	15.03	6,614,211	+0.61(+4.21%)
Jun 02, 2020	14.08	14.43	14.02	14.42	6,243,045	+0.55(+3.98%)

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.