Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	24.56	24.73	24.14	24.23	5,652,102	+0.13(+0.54%)
Oct 30, 2018	24.02	24.35	23.90	24.10	7,896,990	-0.04(-0.18%)
Oct 29, 2018	24.96	24.96	23.85	24.14	6,192,413	-0.50(-2.04%)
Oct 26, 2018	24.11	24.81	23.96	24.64	5,747,317	+0.20(+0.83%)
Oct 25, 2018	24.52	24.67	24.34	24.44	5,411,674	+0.25(+1.05%)
Oct 24, 2018	25.16	25.20	24.19	24.19	7,425,776	-0.87(-3.48%)
Oct 23, 2018	25.35	25.41	24.83	25.06	6,156,604	-0.73(-2.85%)
Oct 22, 2018	26.13	26.18	25.70	25.79	5,145,190	-0.19(-0.73%)
Oct 19, 2018	25.86	26.12	25.71	25.98	6,329,129	+0.16(+0.62%)
Oct 18, 2018	26.07	26.21	25.70	25.82	6,632,783	-0.52(-1.99%)
Oct 17, 2018	26.56	26.64	26.14	26.35	5,206,369	-0.41(-1.55%)
Oct 16, 2018	26.87	27.00	26.59	26.76	3,902,213	-0.01(-0.05%)
Oct 15, 2018	26.80	27.10	26.63	26.77	4,659,666	+0.12(+0.46%)
Oct 12, 2018	26.32	26.77	26.20	26.65	6,257,915	+0.79(+3.04%)
Oct 11, 2018	26.96	27.16	25.84	25.87	7,844,378	-1.31(-4.82%)
Oct 10, 2018	28.42	28.42	27.13	27.18	6,570,921	-1.17(-4.13%)
Oct 09, 2018	28.66	28.79	28.32	28.35	4,623,469	-0.17(-0.61%)
Oct 08, 2018	28.25	28.69	28.17	28.52	4,142,869	+0.03(+0.10%)
Oct 05, 2018	29.09	29.12	28.42	28.49	5,302,847	-0.60(-2.07%)
Oct 04, 2018	28.83	29.15	28.67	29.10	8,240,068	+0.20(+0.71%)
Oct 03, 2018	28.64	29.10	28.43	28.89	5,968,054	+0.30(+1.04%)
Oct 02, 2018	28.93	28.94	28.43	28.59	4,026,325	-0.33(-1.16%)
Oct 01, 2018	28.52	28.94	28.43	28.93	4,812,460	+0.79(+2.79%)
Sep 28, 2018	28.64	28.70	28.08	28.14	4,601,703	-0.45(-1.58%)
Sep 27, 2018	28.40	28.80	28.38	28.59	5,005,350	+0.30(+1.05%)
Sep 26, 2018	28.17	28.69	28.14	28.30	7,333,614	+0.07(+0.26%)
Sep 25, 2018	28.90	29.13	28.19	28.22	6,550,205	-0.54(-1.87%)
Sep 24, 2018	28.72	29.02	28.48	28.76	4,888,652	+0.36(+1.25%)
Sep 21, 2018	28.30	28.67	28.30	28.40	3,189,104	+0.23(+0.80%)
Sep 20, 2018	28.70	28.75	28.03	28.18	4,540,974	-0.33(-1.15%)
Sep 19, 2018	28.80	28.86	28.46	28.51	4,196,447	-0.26(-0.91%)
Sep 18, 2018	27.99	28.79	27.94	28.77	4,748,517	+1.00(+3.59%)
Sep 17, 2018	27.95	28.10	27.72	27.77	3,007,318	-0.05(-0.18%)
Sep 14, 2018	27.85	28.15	27.76	27.82	3,741,083	-0.07(-0.23%)
Sep 13, 2018	28.03	28.25	27.88	27.89	4,208,752	-0.16(-0.57%)
Sep 12, 2018	28.27	28.36	28.01	28.05	4,888,471	-0.01(-0.05%)
Sep 11, 2018	27.78	28.13	27.44	28.06	4,985,864	+0.04(+0.16%)
Sep 10, 2018	28.51	28.73	28.00	28.02	4,288,303	-0.37(-1.31%)
Sep 07, 2018	28.38	28.47	28.06	28.39	4,734,783	-0.20(-0.71%)
Sep 06, 2018	29.00	29.13	28.46	28.59	3,070,475	-0.52(-1.80%)
Sep 05, 2018	29.12	29.20	28.51	29.12	3,826,263	+0.00(+0.00%)
Sep 04, 2018	29.75	29.81	29.10	29.12	3,321,941	-0.84(-2.79%)
Aug 31, 2018		29.95	29.95	29.95	0	-0.19(-0.63%)
Aug 30, 2018	30.08	30.29	29.64	30.14	2,684,512	-0.02(-0.07%)
Aug 29, 2018	30.04	30.32	29.96	30.16	2,213,581	+0.26(+0.87%)
Aug 28, 2018	30.29	30.40	29.88	29.90	2,912,790	-0.24(-0.79%)
Aug 27, 2018	29.85	30.23	29.85	30.14	2,742,436	+0.36(+1.21%)
Aug 24, 2018	29.72	30.01	29.69	29.78	2,553,811	+0.22(+0.73%)
Aug 23, 2018	29.41	29.67	29.30	29.57	2,544,229	-0.03(-0.10%)
Aug 22, 2018	29.27	29.86	29.27	29.59	2,210,621	+0.54(+1.86%)
Aug 21, 2018	29.54	29.80	28.98	29.05	3,270,085	-0.31(-1.06%)
Aug 20, 2018	29.06	29.37	29.03	29.36	2,226,522	+0.28(+0.97%)
Aug 17, 2018	28.87	29.18	28.76	29.08	2,441,902	+0.45(+1.56%)
Aug 16, 2018	28.52	28.83	28.48	28.64	3,617,221	+0.33(+1.17%)
Aug 15, 2018	29.39	29.41	28.26	28.30	5,966,134	-1.39(-4.69%)
Aug 14, 2018	29.46	29.73	29.39	29.70	3,868,324	+0.50(+1.70%)
Aug 13, 2018	29.36	29.57	29.15	29.20	3,019,579	-0.17(-0.56%)
Aug 10, 2018	29.49	29.50	29.26	29.36	3,608,562	-0.30(-1.02%)
Aug 09, 2018	29.67	29.89	29.62	29.67	2,258,828	-0.03(-0.10%)
Aug 08, 2018	29.39	29.73	29.21	29.70	3,157,978	+0.21(+0.71%)
Aug 07, 2018	30.27	30.46	29.45	29.49	5,191,325	-0.68(-2.25%)
Aug 06, 2018	29.91	30.19	29.91	30.16	2,245,529	+0.32(+1.09%)
Aug 03, 2018	29.74	29.88	29.60	29.84	2,063,739	+0.13(+0.44%)
Aug 02, 2018	29.93	29.93	29.48	29.71	3,455,742	-0.42(-1.39%)