Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	39.26	39.33	38.84	39.16	2,346,639	-0.44(-1.11%)
Nov 07, 2024	39.47	39.84	39.02	39.60	2,342,956	+0.39(+0.99%)
Nov 06, 2024	38.23	39.31	38.15	39.21	3,089,314	+0.77(+2.00%)
Nov 05, 2024	38.32	38.82	38.15	38.44	2,173,109	+0.27(+0.71%)
Nov 04, 2024	38.08	38.41	37.99	38.17	1,840,270	+0.58(+1.54%)
Nov 01, 2024	38.25	38.59	37.40	37.59	2,994,754	-0.18(-0.48%)
Oct 31, 2024	38.26	38.30	37.33	37.77	3,602,133	-0.32(-0.84%)
Oct 30, 2024	38.31	38.46	37.89	38.09	2,538,360	+0.02(+0.05%)
Oct 29, 2024	38.40	38.40	37.75	38.07	3,044,972	-0.40(-1.04%)
Oct 28, 2024	37.88	38.51	37.66	38.47	2,847,210	-0.49(-1.26%)
Oct 25, 2024	38.80	39.13	38.60	38.96	1,690,208	+0.45(+1.17%)
Oct 24, 2024	38.73	38.85	38.06	38.51	2,452,348	-0.09(-0.23%)
Oct 23, 2024	38.98	39.01	38.27	38.60	1,824,312	-0.56(-1.43%)
Oct 22, 2024	39.09	39.35	38.73	39.16	3,254,465	+0.18(+0.46%)
Oct 21, 2024	39.33	39.57	38.72	38.98	2,185,242	-0.12(-0.31%)
Oct 18, 2024	38.73	39.22	38.52	39.10	2,377,043	+0.12(+0.31%)
Oct 17, 2024	38.57	38.99	38.49	38.98	2,088,894	+0.33(+0.85%)
Oct 16, 2024	38.37	38.75	38.28	38.65	2,508,866	+0.37(+0.97%)
Oct 15, 2024	38.70	38.93	38.16	38.28	3,338,035	-1.76(-4.40%)
Oct 14, 2024	40.00	40.36	39.94	40.04	1,516,029	-0.35(-0.87%)
Oct 11, 2024	40.43	40.46	40.10	40.39	2,482,992	-0.07(-0.17%)
Oct 10, 2024	39.84	40.58	39.67	40.46	3,228,799	+0.95(+2.40%)
Oct 09, 2024	38.86	39.62	38.79	39.51	2,544,154	+0.23(+0.59%)
Oct 08, 2024	39.62	39.71	38.89	39.28	2,655,901	-1.19(-2.94%)
Oct 07, 2024	40.05	40.68	39.99	40.47	2,879,866	+0.50(+1.25%)
Oct 04, 2024	39.67	39.98	39.19	39.97	4,133,100	+0.46(+1.16%)
Oct 03, 2024	38.73	39.56	38.40	39.51	2,741,571	+0.84(+2.17%)
Oct 02, 2024	39.18	39.25	38.23	38.67	2,283,267	+0.17(+0.44%)
Oct 01, 2024	36.66	38.59	36.61	38.50	4,630,094	+1.58(+4.28%)
Sep 30, 2024	36.75	37.16	36.63	36.92	3,366,892	+0.12(+0.33%)
Sep 27, 2024	36.60	36.96	36.48	36.80	3,034,141	+0.29(+0.79%)
Sep 26, 2024	36.62	37.19	36.39	36.51	6,598,618	-0.91(-2.43%)
Sep 25, 2024	38.08	38.28	37.20	37.42	3,189,007	-0.76(-1.99%)
Sep 24, 2024	38.52	38.76	38.18	38.18	3,222,288	+0.32(+0.85%)
Sep 23, 2024	37.50	38.21	37.38	37.86	7,381,770	+0.65(+1.75%)
Sep 20, 2024	37.64	37.70	36.73	37.21	5,042,386	-0.51(-1.35%)
Sep 19, 2024	37.67	37.95	37.41	37.72	5,492,037	+0.75(+2.03%)
Sep 18, 2024	37.16	37.61	36.84	36.97	2,381,359	-0.28(-0.75%)
Sep 17, 2024	36.83	37.26	36.71	37.25	2,641,234	+0.53(+1.44%)
Sep 16, 2024	36.77	36.90	36.13	36.72	3,182,626	+0.28(+0.77%)
Sep 13, 2024	36.58	36.99	36.41	36.44	4,291,016	+0.15(+0.41%)
Sep 12, 2024	36.10	36.43	35.92	36.29	3,705,479	+0.23(+0.64%)
Sep 11, 2024	36.31	36.62	35.54	36.06	3,566,994	-0.02(-0.06%)
Sep 10, 2024	37.42	37.46	35.84	36.08	3,602,039	-1.32(-3.53%)
Sep 09, 2024	37.38	37.84	37.28	37.40	5,270,571	+0.08(+0.21%)
Sep 06, 2024	38.13	38.53	37.14	37.32	3,978,464	-0.68(-1.79%)
Sep 05, 2024	39.19	39.41	37.96	38.00	4,589,511	-0.83(-2.14%)
Sep 04, 2024	39.38	39.53	38.82	38.83	5,982,264	-0.49(-1.24%)

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.