Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.49	23.62	23.35	23.56	3,909,105	+0.05(+0.21%)
May 29, 2014	23.54	23.68	23.35	23.51	4,393,373	-0.02(-0.08%)
May 28, 2014	23.61	23.65	23.31	23.53	5,427,788	-0.04(-0.18%)
May 27, 2014	23.89	23.95	23.45	23.57	3,923,497	-0.26(-1.08%)
May 23, 2014	23.93	23.83	23.83	23.83	3,335,539	-0.02(-0.08%)
May 22, 2014	23.77	23.87	23.72	23.84	2,463,758	+0.04(+0.15%)
May 21, 2014	23.69	23.82	23.53	23.81	3,568,585	+0.17(+0.72%)
May 20, 2014	23.79	23.80	23.56	23.64	2,842,191	-0.17(-0.72%)
May 19, 2014	23.78	23.86	23.71	23.81	3,221,187	+0.09(+0.36%)
May 16, 2014	24.04	24.10	23.62	23.72	4,278,288	-0.37(-1.52%)
May 15, 2014	24.11	24.19	23.81	24.09	5,569,423	-0.09(-0.38%)
May 14, 2014	24.17	24.27	24.13	24.18	2,917,317	+0.00(+0.00%)
May 13, 2014	24.06	24.19	23.95	24.18	3,281,089	+0.18(+0.74%)
May 12, 2014	23.74	24.02	23.73	24.00	4,340,873	+0.37(+1.55%)
May 09, 2014	23.73	23.76	23.43	23.64	7,189,068	-0.19(-0.80%)
May 08, 2014	24.21	24.30	23.77	23.83	5,803,866	-0.40(-1.64%)
May 07, 2014	24.33	24.36	24.16	24.22	4,985,090	-0.17(-0.68%)
May 06, 2014	24.07	24.43	24.05	24.39	5,267,903	+0.36(+1.50%)
May 05, 2014	23.91	24.06	23.84	24.03	3,712,586	-0.02(-0.08%)
May 02, 2014	23.64	24.06	23.61	24.05	4,233,547	+0.34(+1.42%)
May 01, 2014	23.49	23.73	23.42	23.71	5,109,447	+0.11(+0.47%)
Apr 30, 2014	23.73	23.73	23.41	23.60	5,701,033	-0.21(-0.87%)
Apr 29, 2014	23.54	23.91	23.54	23.81	8,888,698	+0.92(+4.03%)
Apr 28, 2014	22.75	22.96	22.63	22.88	7,506,009	+0.20(+0.89%)
Apr 25, 2014	22.55	22.73	22.42	22.68	5,256,802	-0.03(-0.13%)
Apr 24, 2014	23.07	23.08	22.68	22.71	4,094,601	-0.24(-1.07%)
Apr 23, 2014	22.36	23.08	22.31	22.96	6,783,147	+0.59(+2.65%)
Apr 22, 2014	22.42	22.46	22.24	22.36	3,323,754	-0.05(-0.25%)
Apr 21, 2014	22.41	22.56	22.39	22.42	2,770,424	-0.04(-0.16%)
Apr 17, 2014	22.29	22.46	22.46	22.46	4,152,700	+0.20(+0.88%)
Apr 16, 2014	22.10	22.28	22.02	22.26	3,973,273	+0.32(+1.48%)
Apr 15, 2014	21.87	22.21	21.78	21.94	5,663,312	-0.11(-0.50%)
Apr 14, 2014	22.09	22.18	21.92	22.05	4,977,960	+0.09(+0.39%)
Apr 11, 2014	22.02	22.23	21.80	21.96	5,630,223	-0.13(-0.61%)
Apr 10, 2014	22.24	22.37	22.02	22.10	4,301,177	-0.18(-0.82%)
Apr 09, 2014	22.38	22.40	22.16	22.28	3,999,490	-0.03(-0.14%)
Apr 08, 2014	21.84	22.41	21.80	22.31	7,533,505	+0.57(+2.62%)
Apr 07, 2014	21.91	22.09	21.72	21.74	6,161,966	-0.25(-1.14%)
Apr 04, 2014	21.91	22.22	21.83	21.99	7,491,048	+0.29(+1.32%)
Apr 03, 2014	21.80	21.81	21.57	21.70	4,300,448	+0.01(+0.03%)
Apr 02, 2014	21.30	21.74	21.30	21.70	6,456,618	+0.33(+1.55%)
Apr 01, 2014	21.37	21.39	21.17	21.37	4,774,110	-0.01(-0.03%)
Mar 31, 2014	21.22	21.50	21.21	21.37	7,328,368	+0.26(+1.25%)
Mar 28, 2014	20.71	21.15	20.70	21.11	6,660,182	+0.50(+2.40%)
Mar 27, 2014	20.24	20.67	20.18	20.62	6,225,954	+0.43(+2.12%)
Mar 26, 2014	20.22	20.27	20.08	20.19	4,292,612	-0.03(-0.15%)
Mar 25, 2014	20.21	20.26	20.10	20.22	3,405,614	+0.11(+0.55%)
Mar 24, 2014	20.00	20.15	19.91	20.11	4,093,003	+0.20(+1.01%)
Mar 21, 2014	19.86	20.05	19.77	19.91	5,965,064	+0.07(+0.37%)
Mar 20, 2014	19.81	19.89	19.70	19.83	4,973,047	-0.03(-0.15%)
Mar 19, 2014	20.00	20.02	19.72	19.86	5,972,323	-0.09(-0.43%)
Mar 18, 2014	19.97	20.05	19.94	19.95	6,394,468	-0.03(-0.15%)
Mar 17, 2014	20.08	20.10	19.92	19.98	3,746,995	+0.00(+0.00%)
Mar 14, 2014	19.98	20.13	19.88	19.98	4,168,747	-0.06(-0.30%)
Mar 13, 2014	20.29	20.32	20.00	20.04	3,721,562	-0.17(-0.85%)
Mar 12, 2014	19.93	20.21	19.78	20.21	4,668,972	+0.16(+0.79%)
Mar 11, 2014	20.35	20.40	19.97	20.05	4,309,567	-0.31(-1.50%)
Mar 10, 2014	20.27	20.38	20.16	20.36	3,660,673	+0.01(+0.03%)
Mar 07, 2014	20.40	20.48	20.30	20.35	4,026,818	+0.03(+0.15%)
Mar 06, 2014	20.18	20.33	20.10	20.32	3,764,333	+0.18(+0.91%)
Mar 05, 2014	20.29	20.34	20.10	20.14	4,450,291	-0.10(-0.48%)
Mar 04, 2014	20.35	20.36	20.18	20.24	3,530,096	+0.02(+0.12%)