SU

Suncor Energy Historical Data

SU Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 22.83 -0.16 -0.7% 22.90 22.91 22.44 13,092,655
Nov 24 2020 22.99 1.07 4.88% 23.00 23.48 22.66 13,250,432
Nov 23 2020 21.92 1.75 8.68% 20.58 21.94 20.53 19,790,440
Nov 20 2020 20.17 0.03 0.15% 20.08 20.28 19.83 8,706,287
Nov 19 2020 20.14 0.03 0.15% 20.00 20.30 19.73 11,165,691
Nov 19 2020 20.11 0.00 0.0% 20.11 20.11 20.11 0
Nov 18 2020 20.11 0.14 0.7% 20.25 20.74 20.06 12,456,884
Nov 17 2020 19.97 0.34 1.73% 19.25 19.99 18.87 8,572,851
Nov 16 2020 19.63 1.36 7.44% 19.50 19.63 18.85 14,673,953
Nov 16 2020 18.27 0.00 0.0% 18.27 18.27 18.27 0
Nov 13 2020 18.27 0.31 1.73% 17.97 18.35 17.93 10,243,697
Nov 12 2020 17.96 -1.19 -6.21% 18.76 18.95 17.79 11,686,070
Nov 11 2020 19.15 0.08 0.42% 19.46 19.55 19.00 8,756,364
Nov 10 2020 19.07 0.02 0.1% 19.05 19.25 18.18 11,837,175
Nov 09 2020 19.05 3.77 24.67% 16.82 19.75 16.80 33,087,766
Nov 08 2020 15.28 0.00 +0.00% 15.50 15.76 15.23 0
Nov 06 2020 15.28 -0.22 -1.42% 15.50 15.76 15.23 8,214,579
Nov 06 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0
Nov 05 2020 15.50 -0.12 -0.77% 15.65 15.88 15.46 10,403,464
Nov 04 2020 15.62 -0.03 -0.19% 15.72 16.11 15.21 16,493,931
Nov 03 2020 15.65 0.10 0.64% 15.77 15.95 15.56 5,304,756
Nov 02 2020 15.55 0.52 3.46% 15.23 15.68 14.93 6,850,369
Nov 02 2020 15.03 0.00 0.0% 15.03 15.03 15.03 0
Oct 30 2020 15.03 -0.06 -0.4% 15.03 15.17 14.77 7,431,410
Oct 29 2020 15.09 0.00 +0.00% 14.97 15.11 14.28 0
Oct 29 2020 15.09 0.09 0.6% 14.97 15.11 14.28 9,765,473
Oct 28 2020 15.00 -0.83 -5.24% 15.35 15.47 15.00 7,598,115
Oct 27 2020 15.83 -0.39 -2.4% 16.06 16.46 15.80 6,675,183
Oct 26 2020 16.22 -0.27 -1.64% 16.26 16.28 15.93 5,287,459
Oct 23 2020 16.49 0.42 2.61% 16.27 16.61 15.97 8,632,454
Oct 22 2020 16.07 0.96 6.35% 15.02 16.07 14.99 7,168,641
Oct 21 2020 15.11 0.00 +0.00% 15.53 15.60 15.06 0
Oct 21 2020 15.11 -0.55 -3.51% 15.53 15.60 15.06 6,232,364
Oct 20 2020 15.66 0.10 0.64% 15.64 15.78 15.52 9,573,354
Oct 19 2020 15.56 -0.11 -0.7% 15.74 15.98 15.54 6,557,875
Oct 16 2020 15.67 0.00 +0.00% 16.00 16.13 15.60 0
Oct 16 2020 15.67 -0.38 -2.37% 16.00 16.13 15.60 6,340,079
Oct 15 2020 16.05 -0.19 -1.17% 16.01 16.13 15.75 6,019,116
Oct 14 2020 16.24 -0.25 -1.52% 16.56 17.02 16.24 10,060,573
Oct 13 2020 16.49 -0.39 -2.31% 16.77 17.07 16.33 6,501,281
Oct 12 2020 16.88 0.00 +0.00% 17.31 17.38 16.60 0
Oct 09 2020 16.88 0.00 +0.00% 17.31 17.38 16.60 0
Oct 09 2020 16.88 -0.19 -1.11% 17.31 17.38 16.60 5,240,835
Oct 08 2020 17.07 0.77 4.72% 16.47 17.14 16.41 6,735,548
Oct 07 2020 16.30 0.36 2.26% 15.96 16.30 15.82 5,149,387
Oct 06 2020 15.94 0.00 +0.00% 16.35 16.54 15.89 0
Oct 06 2020 15.94 -0.10 -0.62% 16.35 16.54 15.89 7,635,703
Oct 05 2020 16.04 0.09 0.56% 16.24 16.43 15.75 7,387,218
Oct 02 2020 15.95 0.45 2.9% 15.01 15.99 14.81 10,453,517
Oct 01 2020 15.50 -0.76 -4.67% 16.18 16.21 15.40 10,931,241
Sep 30 2020 16.26 0.00 +0.00% 16.51 16.68 16.24 0
Sep 30 2020 16.26 -0.23 -1.39% 16.51 16.68 16.24 6,804,511
Sep 29 2020 16.49 -0.77 -4.46% 17.47 17.47 16.44 5,965,354
Sep 28 2020 17.26 0.63 3.79% 16.98 17.52 16.96 6,842,998
Sep 25 2020 16.63 -0.42 -2.46% 16.91 16.91 16.45 5,987,089
Sep 24 2020 17.05 0.36 2.16% 16.60 17.26 16.36 6,322,976
Sep 23 2020 16.69 -0.23 -1.36% 17.07 17.32 16.69 6,298,495
Sep 22 2020 16.92 0.03 0.18% 16.99 17.40 16.75 9,112,653
Sep 21 2020 16.89 0.00 +0.00% 17.25 17.27 16.66 0
Sep 21 2020 16.89 -0.75 -4.25% 17.25 17.27 16.66 14,758,575
Sep 18 2020 17.64 -0.21 -1.18% 17.82 17.94 17.49 18,457,994
Sep 17 2020 17.85 -0.11 -0.61% 17.75 18.04 17.36 9,999,679
Sep 16 2020 17.96 0.00 +0.00% 17.77 18.24 17.65 0
Sep 16 2020 17.96 0.34 1.93% 17.77 18.24 17.65 9,105,855
Sep 15 2020 17.62 -0.20 -1.12% 18.02 18.27 17.60 10,250,347
Sep 14 2020 17.82 -0.37 -2.03% 18.23 18.37 17.81 15,813,175
Sep 11 2020 18.19 0.06 0.33% 18.16 18.39 18.02 8,787,557
Sep 10 2020 18.13 -0.37 -2.0% 18.40 18.73 18.08 11,243,549
Sep 09 2020 18.50 -0.02 -0.11% 18.74 18.89 18.50 14,583,580
Sep 08 2020 18.52 0.00 +0.00% 19.80 19.86 18.44 0
Sep 08 2020 18.52 -1.72 -8.5% 19.80 19.86 18.44 31,823,304
Sep 07 2020 20.24 0.00 +0.00% 20.85 20.85 20.02 0
Sep 04 2020 20.24 -0.43 -2.08% 20.85 20.85 20.02 21,481,618
Sep 03 2020 20.67 -0.10 -0.48% 20.50 20.97 20.47 8,988,889
Sep 02 2020 20.77 0.00 +0.00% 21.13 21.31 20.72 0
Sep 02 2020 20.77 -0.37 -1.75% 21.13 21.31 20.72 17,090,458
Sep 01 2020 21.14 0.21 1.0% 20.90 21.35 20.53 12,860,339
Aug 31 2020 20.93 -0.83 -3.81% 21.85 21.85 20.90 9,933,591
Aug 28 2020 21.76 0.00 +0.00% 21.60 21.97 21.45 0
Aug 28 2020 21.76 0.17 0.79% 21.60 21.97 21.45 12,666,729
Your Recent History
TSX
SU
Suncor Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201126 23:48:56