Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.68	21.00	20.25	20.58	12,219,008	-0.59(-2.79%)
Nov 29, 2021	21.63	21.79	20.82	21.17	11,546,581	+0.24(+1.13%)
Nov 26, 2021	21.23	21.23	20.45	20.93	13,104,860	-1.58(-7.02%)
Nov 24, 2021	21.81	22.57	21.75	22.51	7,114,628	+0.52(+2.34%)
Nov 23, 2021	21.63	22.04	21.58	22.00	9,094,347	+0.82(+3.87%)
Nov 22, 2021	21.01	21.58	20.81	21.18	11,200,683	+0.03(+0.12%)
Nov 19, 2021	21.29	21.55	20.88	21.15	8,324,791	-0.52(-2.38%)
Nov 18, 2021	21.62	21.96	21.63	21.67	6,398,094	+0.07(+0.31%)
Nov 17, 2021	21.44	22.08	21.35	21.60	5,580,301	-0.03(-0.12%)
Nov 16, 2021	22.04	22.06	21.62	21.63	4,443,220	-0.29(-1.31%)
Nov 15, 2021	21.66	22.06	21.34	21.91	6,741,212	+0.14(+0.62%)
Nov 12, 2021	21.67	21.80	21.50	21.78	7,126,444	-0.01(-0.04%)
Nov 11, 2021	21.86	22.04	21.75	21.79	5,283,893	-0.08(-0.39%)
Nov 10, 2021	22.18			21.87	7,370,229	-0.31(-1.41%)
Nov 09, 2021	22.35	22.45	21.95	22.18	6,992,806	-0.12(-0.53%)
Nov 08, 2021	22.56	22.68	22.15	22.30	8,264,376	-0.11(-0.49%)
Nov 05, 2021	22.12	22.51	21.87	22.41	12,114,575	+0.50(+2.28%)
Nov 04, 2021	21.85	22.19	21.63	21.91	13,317,871	+0.46(+2.13%)
Nov 03, 2021	21.25	21.64	21.22	21.46	9,912,867	-0.31(-1.44%)
Nov 02, 2021	22.40	22.47	21.75	21.77	9,210,008	-0.81(-3.59%)
Nov 01, 2021	22.61	22.80	22.22	22.58	10,177,466	+0.35(+1.60%)
Oct 29, 2021	21.91	22.51	21.90	22.23	17,930,970	+0.33(+1.51%)
Oct 28, 2021	20.44	21.96	20.44	21.90	25,160,654	+2.55(+13.19%)
Oct 27, 2021	19.84	19.83	19.29	19.34	10,389,177	-0.66(-3.30%)
Oct 26, 2021	19.98			20.00	6,767,855	+0.14(+0.68%)
Oct 25, 2021	19.73	20.02	19.64	19.87	8,013,278	+0.55(+2.84%)
Oct 22, 2021	19.18	19.40	19.07	19.32	6,228,845	+0.24(+1.24%)
Oct 21, 2021	19.44	19.57	18.93	19.08	10,801,868	-0.49(-2.50%)
Oct 20, 2021	19.40	19.76	19.35	19.57	10,458,029	+0.00(+0.00%)
Oct 19, 2021	19.64	19.78	19.38	19.57	7,602,120	-0.01(-0.04%)
Oct 18, 2021	20.09	20.31	19.50	19.58	9,648,344	-0.29(-1.45%)
Oct 15, 2021	20.09	20.24	19.87	19.87	7,388,989	-0.03(-0.17%)
Oct 14, 2021	20.28	20.36	19.84	19.90	8,500,127	+0.06(+0.30%)
Oct 13, 2021	19.56	19.88	19.37	19.84	5,952,239	+0.05(+0.26%)
Oct 12, 2021	19.69	19.90	19.49	19.79	8,314,908	+0.00(+0.00%)
Oct 11, 2021	20.11	20.26	19.74	19.79	6,550,828	+0.27(+1.39%)
Oct 08, 2021	19.14	19.58	19.14	19.52	8,092,072	+0.67(+3.54%)
Oct 07, 2021	18.38	18.89	18.18	18.85	8,483,499	+0.63(+3.48%)
Oct 06, 2021	18.36	18.41	17.91	18.22	9,927,851	-0.47(-2.53%)
Oct 05, 2021	18.42	18.90	18.30	18.69	10,536,092	+0.63(+3.51%)
Oct 04, 2021	18.04	18.48	17.99	18.06	9,655,395	+0.35(+1.96%)
Oct 01, 2021	17.56	17.91	17.52	17.71	6,362,364	+0.19(+1.06%)
Sep 30, 2021	17.55	17.82	17.19	17.53	10,164,873	+0.00(+0.00%)
Sep 29, 2021	17.62	17.71	17.47	17.53	7,707,610	-0.14(-0.77%)
Sep 28, 2021	18.04	18.16	17.54	17.66	9,024,572	-0.08(-0.43%)
Sep 27, 2021	17.54	18.04	17.54	17.74	8,547,554	+0.65(+3.81%)
Sep 24, 2021	16.94	17.22	16.85	17.09	4,200,170	+0.04(+0.25%)
Sep 23, 2021	16.84	17.25	16.79	17.05	9,102,038	+0.36(+2.18%)
Sep 22, 2021	16.34	16.95	16.33	16.68	8,785,854	+0.68(+4.22%)
Sep 21, 2021	16.03	16.16	15.76	16.01	7,697,236	+0.19(+1.23%)
Sep 20, 2021	15.79	15.97	15.59	15.81	6,550,354	-0.55(-3.36%)
Sep 17, 2021	16.29	16.45	16.12	16.36	7,214,551	-0.18(-1.07%)
Sep 16, 2021	16.53	16.67	16.43	16.54	8,384,668	-0.04(-0.25%)
Sep 15, 2021	15.98	16.63	15.96	16.58	10,787,356	+0.90(+5.71%)
Sep 14, 2021	16.31	16.33	15.61	15.69	6,383,026	-0.37(-2.32%)
Sep 13, 2021	15.68	16.17	15.66	16.06	8,727,067	+0.59(+3.82%)
Sep 10, 2021	15.96	16.07	15.46	15.47	6,990,037	-0.20(-1.29%)
Sep 09, 2021	15.32	15.83	15.25	15.67	10,603,382	+0.25(+1.65%)
Sep 08, 2021	15.65	15.89	15.38	15.42	8,040,108	-0.16(-1.03%)
Sep 07, 2021	15.73	15.88	15.55	15.58	12,507,393	-0.25(-1.55%)
Sep 03, 2021	16.06	16.13	15.77	15.82	7,065,041	-0.15(-0.95%)
Sep 02, 2021	15.68	16.22	15.66	15.97	19,567,818	+0.55(+3.56%)