Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.71	15.87	15.57	15.58	6,771,872	-0.24(-1.53%)
Aug 30, 2021	16.09	16.11	15.82	15.82	8,017,320	-0.23(-1.41%)
Aug 27, 2021	15.74	16.22	15.74	16.05	7,970,557	+0.46(+2.95%)
Aug 26, 2021	15.56	15.69	15.37	15.59	10,189,539	-0.05(-0.32%)
Aug 25, 2021	15.62	15.68	15.49	15.64	4,929,050	+0.01(+0.05%)
Aug 24, 2021	15.47	15.73	15.42	15.63	9,250,518	+0.34(+2.24%)
Aug 23, 2021	15.02	15.37	15.02	15.29	9,013,630	+0.67(+4.57%)
Aug 20, 2021	14.48	14.68	14.42	14.62	7,284,816	-0.04(-0.29%)
Aug 19, 2021	14.60	14.74	14.29	14.66	16,789,732	-0.37(-2.45%)
Aug 18, 2021	15.47	15.51	15.02	15.03	11,807,118	-0.40(-2.60%)
Aug 17, 2021	15.54	15.83	15.37	15.43	11,285,888	-0.32(-2.02%)
Aug 16, 2021	15.81	15.83	15.49	15.75	7,270,974	-0.28(-1.77%)
Aug 13, 2021	16.24	16.31	16.02	16.03	4,386,851	-0.28(-1.69%)
Aug 12, 2021	16.43	16.51	16.17	16.31	4,385,764	-0.19(-1.16%)
Aug 11, 2021	16.42	16.53	16.22	16.50	4,754,471	+0.03(+0.15%)
Aug 10, 2021	16.07	16.50	16.02	16.48	5,534,240	+0.46(+2.87%)
Aug 09, 2021	16.21	16.21	15.87	16.02	7,587,676	-0.43(-2.59%)
Aug 06, 2021	16.50	16.60	16.33	16.44	5,959,275	+0.10(+0.61%)
Aug 05, 2021	16.08	16.56	16.06	16.34	8,332,148	+0.42(+2.62%)
Aug 04, 2021	16.22	16.33	15.91	15.92	7,626,837	-0.57(-3.45%)
Aug 03, 2021	16.01	16.58	15.87	16.49	9,107,167	+0.40(+2.49%)
Aug 02, 2021	16.43	16.98	16.08	16.09	8,965,053	-0.31(-1.88%)
Jul 30, 2021	16.68	16.85	16.24	16.40	11,663,226	-0.24(-1.46%)
Jul 29, 2021	17.30	17.39	16.61	16.64	13,997,353	-0.49(-2.88%)
Jul 28, 2021	17.11	17.28	16.84	17.14	14,739,045	+0.13(+0.74%)
Jul 27, 2021	17.65	17.70	16.99	17.01	12,191,374	-0.79(-4.46%)
Jul 26, 2021	17.39	18.07	17.35	17.80	6,998,439	+0.42(+2.40%)
Jul 23, 2021	17.57	17.61	17.26	17.39	5,565,351	-0.10(-0.57%)
Jul 22, 2021	17.60	17.60	17.27	17.49	5,988,950	-0.09(-0.52%)
Jul 21, 2021	17.30	17.80	17.30	17.58	9,700,990	+0.54(+3.19%)
Jul 20, 2021	16.65	17.18	16.36	17.04	9,526,585	+0.40(+2.41%)
Jul 19, 2021	16.59	16.94	16.34	16.64	14,306,029	-0.89(-5.10%)
Jul 16, 2021	18.29	18.32	17.43	17.53	8,617,606	-0.56(-3.09%)
Jul 15, 2021	18.24	18.52	18.00	18.09	5,922,798	-0.41(-2.21%)
Jul 14, 2021	19.07	19.30	18.39	18.50	6,796,707	-0.43(-2.25%)
Jul 13, 2021	19.05	19.15	18.73	18.92	5,295,643	-0.23(-1.22%)
Jul 12, 2021	19.33	19.45	19.00	19.16	7,194,042	-0.28(-1.46%)
Jul 09, 2021	19.49	19.60	19.27	19.44	5,691,264	+0.20(+1.04%)
Jul 08, 2021	18.93	19.48	18.82	19.24	6,580,476	-0.12(-0.60%)
Jul 07, 2021	19.78	20.03	19.29	19.36	5,529,522	-0.50(-2.52%)
Jul 06, 2021	20.14	20.16	19.39	19.86	13,784,867	-0.13(-0.67%)
Jul 02, 2021	20.25	20.38	19.71	19.99	5,294,686	-0.38(-1.89%)
Jul 01, 2021	20.55	20.66	20.36	20.38	4,118,504	+0.35(+1.75%)
Jun 30, 2021	19.84	20.15	19.75	20.03	5,031,464	+0.31(+1.57%)
Jun 29, 2021	20.00	20.14	19.71	19.72	4,308,493	-0.14(-0.72%)
Jun 28, 2021	20.35	20.45	19.83	19.86	6,513,454	-0.73(-3.53%)
Jun 25, 2021	20.85	20.95	20.59	20.59	6,197,655	-0.21(-1.00%)
Jun 24, 2021	20.75	20.83	20.56	20.80	3,825,823	+0.16(+0.77%)
Jun 23, 2021	20.90	21.36	20.60	20.64	5,222,237	-0.02(-0.08%)
Jun 22, 2021	20.46	20.76	20.15	20.65	5,403,536	+0.18(+0.86%)
Jun 21, 2021	19.72	20.61	19.68	20.48	8,241,604	+0.94(+4.79%)
Jun 18, 2021	19.63	19.95	19.40	19.54	11,060,464	-0.52(-2.58%)
Jun 17, 2021	20.93	20.94	19.73	20.06	10,381,531	-0.96(-4.57%)
Jun 16, 2021	21.40	21.43	20.99	21.02	6,003,216	-0.43(-1.99%)
Jun 15, 2021	21.20	21.50	21.16	21.45	7,430,078	+0.36(+1.70%)
Jun 14, 2021	21.01	21.39	20.93	21.09	7,606,895	+0.22(+1.04%)
Jun 11, 2021	21.11	21.11	20.80	20.87	4,263,508	+0.03(+0.16%)
Jun 10, 2021	21.16	21.32	20.66	20.84	7,418,714	-0.08(-0.36%)
Jun 09, 2021	21.29	21.29	20.91	20.91	7,023,915	-0.21(-0.99%)
Jun 08, 2021	21.12	21.29	20.89	21.12	8,317,245	-0.12(-0.55%)
Jun 07, 2021	21.35	21.46	21.10	21.24	10,492,838	-0.06(-0.27%)
Jun 04, 2021	21.14	21.39	20.88	21.30	7,101,356	+0.39(+1.88%)
Jun 03, 2021	20.85	21.06	20.65	20.90	12,779,170	+0.10(+0.48%)
Jun 02, 2021	20.50	21.09	20.34	20.80	9,332,263	+0.50(+2.45%)

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.