Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.01	21.51	21.00	21.34	7,428,906	+0.13(+0.61%)
Nov 27, 2009	20.64	21.26	20.33	21.21	9,191,973	-0.74(-3.36%)
Nov 25, 2009	21.81	22.02	21.59	21.94	9,141,452	+0.32(+1.47%)
Nov 24, 2009	21.51	21.71	21.40	21.62	10,621,177	+0.02(+0.08%)
Nov 23, 2009	21.65	21.92	21.38	21.61	11,902,291	+0.64(+3.03%)
Nov 20, 2009	20.85	21.04	20.79	20.97	8,142,117	-0.19(-0.92%)
Nov 19, 2009	21.22	21.41	20.80	21.16	7,949,911	-0.35(-1.64%)
Nov 18, 2009	21.97	22.02	21.41	21.52	9,258,649	-0.27(-1.22%)
Nov 17, 2009	21.28	21.82	21.15	21.78	10,545,189	+0.39(+1.85%)
Nov 16, 2009	20.99	21.60	20.90	21.39	12,140,700	+0.74(+3.57%)
Nov 13, 2009	20.56	20.90	20.33	20.65	13,847,363	+0.37(+1.83%)
Nov 12, 2009	20.48	20.65	20.18	20.28	13,270,688	-0.38(-1.83%)
Nov 11, 2009	20.98	21.12	20.56	20.66	11,421,223	-0.08(-0.37%)
Nov 10, 2009	20.76	20.86	20.39	20.73	12,581,981	-0.01(-0.03%)
Nov 09, 2009	20.18	20.82	20.03	20.74	15,421,606	+1.33(+6.86%)
Nov 06, 2009	19.21	20.07	19.17	19.41	17,844,560	+0.04(+0.18%)
Nov 05, 2009	19.59	19.66	19.20	19.37	19,265,048	-0.05(-0.24%)
Nov 04, 2009	19.65	19.81	19.40	19.42	23,825,956	+0.15(+0.80%)
Nov 03, 2009	19.09	19.45	18.96	19.27	22,833,278	-0.16(-0.82%)
Nov 02, 2009	19.66	19.99	19.09	19.43	13,109,948	-0.03(-0.15%)
Oct 30, 2009	20.13	20.17	19.15	19.46	19,252,860	-0.91(-4.46%)
Oct 29, 2009	20.12	20.67	19.89	20.36	12,392,266	+0.76(+3.88%)
Oct 28, 2009	20.17	20.23	19.59	19.60	16,654,861	-0.97(-4.73%)
Oct 27, 2009	20.81	20.92	20.29	20.57	14,402,252	-0.27(-1.27%)
Oct 26, 2009	21.68	21.96	20.71	20.84	11,997,990	-0.71(-3.28%)
Oct 23, 2009	21.86	21.96	21.41	21.55	11,435,800	-0.47(-2.14%)
Oct 22, 2009	22.12	22.24	21.68	22.02	11,551,387	-0.31(-1.40%)
Oct 21, 2009	22.03	22.93	22.01	22.33	12,289,996	-0.03(-0.13%)
Oct 20, 2009	22.17	22.51	22.15	22.36	10,113,457	-0.67(-2.92%)
Oct 19, 2009	22.78	23.23	22.68	23.03	9,569,267	+0.34(+1.48%)
Oct 16, 2009	22.72	22.78	22.25	22.70	13,237,127	-0.30(-1.31%)
Oct 15, 2009	22.98	23.34	22.73	23.00	15,272,258	-0.15(-0.64%)
Oct 14, 2009	22.60	23.23	22.60	23.14	17,539,132	+1.14(+5.20%)
Oct 13, 2009	21.79	22.19	21.41	22.00	12,709,592	+0.05(+0.24%)
Oct 12, 2009	21.86	22.08	21.49	21.95	9,205,722	+0.75(+3.56%)
Oct 09, 2009	20.99	21.25	20.83	21.19	7,004,664	+0.12(+0.59%)
Oct 08, 2009	20.55	21.14	20.37	21.07	12,111,686	+0.70(+3.44%)
Oct 07, 2009	20.36	20.45	20.00	20.37	12,180,469	+0.11(+0.52%)
Oct 06, 2009	20.22	20.43	20.03	20.26	10,759,597	+0.68(+3.49%)
Oct 05, 2009	19.27	19.67	19.20	19.58	9,787,494	+0.34(+1.75%)
Oct 02, 2009	19.01	19.47	18.76	19.24	10,094,299	-0.17(-0.88%)
Oct 01, 2009	20.62	20.68	19.39	19.41	12,736,089	-0.95(-4.66%)
Sep 30, 2009	20.55	20.66	19.77	20.36	10,811,278	+0.16(+0.82%)
Sep 29, 2009	20.29	20.37	20.03	20.20	7,763,630	-0.16(-0.81%)
Sep 28, 2009	20.16	20.40	20.03	20.36	9,061,170	+0.24(+1.20%)
Sep 25, 2009	20.19	20.64	20.03	20.12	10,678,599	-0.14(-0.70%)
Sep 24, 2009	20.95	21.02	19.99	20.26	12,989,599	-0.70(-3.32%)
Sep 23, 2009	21.65	21.78	20.92	20.96	13,957,078	-0.74(-3.39%)
Sep 22, 2009	21.67	21.97	21.38	21.69	13,331,375	+0.55(+2.62%)
Sep 21, 2009	20.85	21.26	20.68	21.14	13,143,561	-0.68(-3.11%)
Sep 18, 2009	21.68	21.85	21.48	21.82	13,328,929	+0.09(+0.41%)
Sep 17, 2009	21.67	21.98	21.49	21.73	17,952,294	+0.41(+1.91%)
Sep 16, 2009	21.40	21.83	21.26	21.32	22,550,220	+0.18(+0.84%)
Sep 15, 2009	20.43	21.22	20.29	21.15	17,434,570	+0.88(+4.33%)
Sep 14, 2009	19.66	20.30	19.53	20.27	12,660,183	+0.22(+1.12%)
Sep 11, 2009	19.93	20.44	19.88	20.04	20,718,370	+0.28(+1.43%)
Sep 10, 2009	19.05	19.79	19.00	19.76	13,298,829	+0.77(+4.03%)
Sep 09, 2009	19.26	19.45	18.98	19.00	11,449,992	-0.15(-0.80%)
Sep 08, 2009	19.20	19.43	18.99	19.15	12,148,475	+0.75(+4.07%)
Sep 04, 2009	17.89	18.51	17.79	18.40	10,047,892	+0.68(+3.86%)
Sep 03, 2009	17.82	17.85	17.44	17.72	11,715,840	+0.10(+0.57%)
Sep 02, 2009	17.53	17.76	17.49	17.62	9,854,648	-0.12(-0.70%)