Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.94	24.16	23.92	24.03	1,297,064	-0.08(-0.32%)
Nov 27, 2019	24.17	24.19	23.89	24.10	2,237,746	-0.02(-0.06%)
Nov 26, 2019	24.29	24.29	23.95	24.12	9,929,674	-0.18(-0.72%)
Nov 25, 2019	24.03	24.29	23.87	24.29	3,413,497	+0.24(+1.02%)
Nov 22, 2019	24.33	24.34	23.97	24.05	2,067,461	-0.19(-0.79%)
Nov 21, 2019	24.10	24.31	24.01	24.24	2,183,168	+0.24(+1.02%)
Nov 20, 2019	24.04	24.13	23.76	24.00	3,348,323	-0.05(-0.22%)
Nov 19, 2019	24.39	24.39	23.93	24.05	3,603,845	-0.31(-1.26%)
Nov 18, 2019	24.71	24.79	24.29	24.36	2,954,031	-0.49(-1.97%)
Nov 15, 2019	24.64	24.87	24.57	24.85	3,298,398	+0.30(+1.22%)
Nov 14, 2019	24.46	24.69	24.41	24.55	2,847,141	+0.14(+0.56%)
Nov 13, 2019	24.13	24.56	24.13	24.41	2,806,103	+0.02(+0.06%)
Nov 12, 2019	24.62	24.77	24.37	24.39	2,557,404	-0.21(-0.84%)
Nov 11, 2019	24.49	24.68	24.43	24.60	2,843,941	-0.11(-0.46%)
Nov 08, 2019	24.49	24.73	24.36	24.72	4,646,038	+0.08(+0.31%)
Nov 07, 2019	24.13	24.69	23.99	24.64	5,482,151	+0.78(+3.27%)
Nov 06, 2019	24.10	24.31	23.72	23.86	7,149,875	-0.31(-1.30%)
Nov 05, 2019	24.11	24.34	24.07	24.17	3,731,613	+0.17(+0.70%)
Nov 04, 2019	23.84	24.12	23.78	24.00	5,903,734	+0.36(+1.52%)
Nov 01, 2019	22.90	23.68	22.80	23.64	4,629,441	+0.93(+4.08%)
Oct 31, 2019	22.98	22.99	22.13	22.72	6,441,641	-0.39(-1.69%)
Oct 30, 2019	23.28	23.34	22.94	23.11	6,798,881	-0.06(-0.26%)
Oct 29, 2019	23.14	23.30	22.94	23.17	3,792,292	-0.11(-0.46%)
Oct 28, 2019	23.37	23.64	23.28	23.28	3,273,200	-0.02(-0.10%)
Oct 25, 2019	23.13	23.37	23.10	23.30	2,854,456	+0.08(+0.36%)
Oct 24, 2019	23.43	23.44	23.08	23.22	2,816,113	-0.08(-0.33%)
Oct 23, 2019	23.45	23.50	23.13	23.29	3,119,850	-0.15(-0.65%)
Oct 22, 2019	23.43	23.74	23.41	23.45	3,253,631	+0.00(+0.00%)
Oct 21, 2019	23.10	23.46	23.09	23.45	3,154,305	+0.37(+1.63%)
Oct 18, 2019	23.21	23.37	23.05	23.07	3,513,900	-0.08(-0.36%)
Oct 17, 2019	22.96	23.29	22.89	23.15	3,427,252	+0.28(+1.20%)
Oct 16, 2019	22.74	22.92	22.57	22.88	3,273,276	+0.10(+0.44%)
Oct 15, 2019	22.78	23.01	22.67	22.78	3,860,261	-0.13(-0.57%)
Oct 14, 2019	22.57	23.10	22.54	22.91	1,963,844	+0.11(+0.47%)
Oct 11, 2019	22.89	23.01	22.76	22.80	3,444,767	+0.24(+1.05%)
Oct 10, 2019	22.47	22.71	22.36	22.57	2,474,035	+0.22(+0.99%)
Oct 09, 2019	22.47	22.49	22.20	22.34	3,535,655	+0.08(+0.38%)
Oct 08, 2019	22.79	22.79	22.24	22.26	4,510,837	-0.67(-2.94%)
Oct 07, 2019	22.99	23.09	22.93	22.93	4,715,263	-0.01(-0.03%)
Oct 04, 2019	22.93	23.02	22.86	22.94	2,867,263	+0.09(+0.40%)
Oct 03, 2019	22.82	22.88	22.60	22.85	2,858,724	-0.09(-0.40%)
Oct 02, 2019	23.28	23.28	22.85	22.94	4,426,027	-0.54(-2.31%)
Oct 01, 2019	24.14	24.26	23.40	23.48	3,717,440	-0.68(-2.82%)
Sep 30, 2019	24.05	24.33	24.05	24.16	2,975,720	-0.08(-0.35%)
Sep 27, 2019	24.12	24.32	24.11	24.25	3,169,280	+0.06(+0.25%)
Sep 26, 2019	24.21	24.34	24.13	24.19	2,669,128	-0.03(-0.13%)
Sep 25, 2019	24.26	24.32	24.15	24.22	2,247,771	-0.17(-0.69%)
Sep 24, 2019	24.32	24.43	24.13	24.39	2,916,427	+0.08(+0.35%)
Sep 23, 2019	24.25	24.44	24.21	24.30	1,991,854	+0.02(+0.06%)
Sep 20, 2019	24.49	24.61	24.21	24.29	2,799,567	-0.11(-0.44%)
Sep 19, 2019	24.51	24.68	24.38	24.39	2,850,711	-0.02(-0.06%)
Sep 18, 2019	24.40	24.54	24.27	24.41	3,375,946	-0.18(-0.72%)
Sep 17, 2019	24.78	24.80	24.29	24.59	5,730,624	-0.24(-0.96%)
Sep 16, 2019	24.11	25.05	23.99	24.82	7,827,971	+1.55(+6.68%)
Sep 13, 2019	23.62	23.73	23.19	23.27	3,992,866	-0.21(-0.88%)
Sep 12, 2019	23.12	23.57	23.00	23.48	2,453,861	+0.09(+0.39%)
Sep 11, 2019	23.52	23.66	23.19	23.38	3,653,173	+0.01(+0.03%)
Sep 10, 2019	23.01	23.58	22.99	23.38	4,006,601	+0.50(+2.21%)
Sep 09, 2019	22.96	23.18	22.84	22.87	3,167,345	+0.14(+0.61%)
Sep 06, 2019	22.47	22.80	22.41	22.73	2,809,891	+0.15(+0.64%)
Sep 05, 2019	22.40	22.77	22.34	22.59	3,764,348	+0.38(+1.72%)
Sep 04, 2019	22.30	22.52	22.17	22.21	5,724,254	+0.22(+1.01%)