Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.66	13.74	13.31	13.52	6,846,568	-0.24(-1.78%)
May 28, 2020	13.80	14.03	13.62	13.76	5,474,409	-0.09(-0.63%)
May 27, 2020	14.05	14.12	13.43	13.85	5,297,175	-0.08(-0.57%)
May 26, 2020	14.16	14.21	13.84	13.93	5,818,232	+0.43(+3.16%)
May 22, 2020	13.64	13.68	13.31	13.50	4,888,523	-0.34(-2.45%)
May 21, 2020	14.57	14.61	13.76	13.84	6,170,470	-0.65(-4.47%)
May 20, 2020	13.94	14.57	13.86	14.49	8,775,172	+0.91(+6.69%)
May 19, 2020	13.71	13.98	13.47	13.58	9,120,133	-0.02(-0.17%)
May 18, 2020	13.61	14.04	13.42	13.60	6,892,354	+0.85(+6.69%)
May 15, 2020	12.51	13.00	12.37	12.75	6,864,934	+0.28(+2.22%)
May 14, 2020	12.31	12.67	11.78	12.47	7,112,928	-0.04(-0.32%)
May 13, 2020	13.32	13.35	12.40	12.51	6,753,813	-0.78(-5.88%)
May 12, 2020	13.59	13.77	13.29	13.29	7,093,312	-0.10(-0.77%)
May 11, 2020	13.37	13.60	13.18	13.40	6,272,680	-0.10(-0.76%)
May 08, 2020	13.38	13.65	13.26	13.50	6,777,280	+0.45(+3.45%)
May 07, 2020	12.91	13.14	12.76	13.05	9,963,015	+0.47(+3.70%)
May 06, 2020	12.66	13.41	12.56	12.58	10,261,371	-0.50(-3.80%)
May 05, 2020	14.01	14.12	13.07	13.08	14,542,107	-0.21(-1.54%)
May 04, 2020	12.90	13.69	12.83	13.29	23,011,916	-0.27(-1.98%)
May 01, 2020	13.70	13.92	13.18	13.55	8,647,796	-0.54(-3.81%)
Apr 30, 2020	15.01	15.13	13.96	14.09	11,553,652	-0.92(-6.15%)
Apr 29, 2020	13.71	15.12	13.66	15.02	13,443,217	+1.86(+14.10%)
Apr 28, 2020	12.63	13.25	12.55	13.16	7,683,209	+0.68(+5.44%)
Apr 27, 2020	12.28	12.58	11.91	12.48	8,380,137	+0.17(+1.35%)
Apr 24, 2020	12.59	12.69	12.22	12.32	7,711,968	-0.07(-0.57%)
Apr 23, 2020	12.67	12.96	12.36	12.39	10,254,411	+0.13(+1.10%)
Apr 22, 2020	12.05	12.31	11.83	12.25	10,576,433	+0.75(+6.52%)
Apr 21, 2020	11.27	11.68	11.04	11.50	13,439,471	-0.14(-1.22%)
Apr 20, 2020	11.15	12.25	11.04	11.64	12,682,177	-0.38(-3.15%)
Apr 17, 2020	11.45	12.14	11.33	12.02	9,426,175	+0.73(+6.43%)
Apr 16, 2020	11.83	12.02	11.28	11.30	9,911,574	-0.69(-5.73%)
Apr 15, 2020	12.43	12.43	11.75	11.98	8,228,497	-0.84(-6.58%)
Apr 14, 2020	12.71	13.24	12.64	12.83	10,182,873	-0.09(-0.67%)
Apr 13, 2020	13.37	13.41	12.70	12.92	9,514,385	+0.06(+0.43%)
Apr 09, 2020	13.52	13.87	12.46	12.86	17,038,202	-0.29(-2.22%)
Apr 08, 2020	13.07	13.49	12.81	13.15	10,613,970	+0.13(+1.03%)
Apr 07, 2020	14.01	14.34	12.95	13.02	17,063,042	-0.36(-2.71%)
Apr 06, 2020	13.03	13.48	12.41	13.38	11,416,232	+0.56(+4.37%)
Apr 03, 2020	14.04	14.15	12.28	12.82	12,739,067	-0.48(-3.62%)
Apr 02, 2020	13.45	15.13	12.37	13.30	31,997,806	+0.98(+7.94%)
Apr 01, 2020	11.86	13.13	11.68	12.32	18,988,506	-0.15(-1.20%)
Mar 31, 2020	11.04	12.69	10.90	12.47	32,154,318	+1.88(+17.73%)
Mar 30, 2020	9.118	10.77	8.937	10.59	33,404,872	+1.33(+14.41%)
Mar 27, 2020	9.679	9.710	9.146	9.260	24,173,828	-0.83(-8.22%)
Mar 26, 2020	10.78	11.16	9.963	10.09	20,350,508	-0.53(-4.98%)
Mar 25, 2020	9.876	10.95	9.355	10.62	13,646,083	+1.15(+12.18%)
Mar 24, 2020	9.079	9.513	8.645	9.466	29,907,134	+1.09(+13.01%)
Mar 23, 2020	8.692	9.016	8.053	8.376	19,142,066	-0.38(-4.33%)
Mar 20, 2020	9.079	9.402	8.558	8.755	21,006,984	+0.30(+3.55%)
Mar 19, 2020	8.376	8.811	8.147	8.455	16,050,186	+0.21(+2.49%)
Mar 18, 2020	9.008	9.592	7.579	8.250	16,257,540	-1.69(-17.00%)
Mar 17, 2020	10.74	10.77	9.158	9.939	17,653,080	-0.74(-6.95%)
Mar 16, 2020	11.36	11.61	10.42	10.68	10,256,843	-2.14(-16.69%)
Mar 13, 2020	13.07	13.07	11.64	12.82	12,742,487	+1.11(+9.51%)
Mar 12, 2020	13.84	13.88	11.60	11.71	13,672,847	-3.20(-21.45%)
Mar 11, 2020	15.45	15.65	14.23	14.90	11,512,117	-1.05(-6.58%)
Mar 10, 2020	16.96	17.00	15.13	15.96	13,203,523	-0.01(-0.05%)
Mar 09, 2020	15.13	17.57	14.27	15.96	18,432,742	-3.81(-19.25%)
Mar 06, 2020	20.00	20.30	19.37	19.77	9,490,649	-0.73(-3.58%)
Mar 05, 2020	20.73	20.94	20.30	20.50	4,870,235	-0.58(-2.77%)
Mar 04, 2020	21.15	21.24	20.79	21.09	5,359,294	+0.27(+1.29%)
Mar 03, 2020	21.79	21.79	20.79	20.82	6,048,365	-0.68(-3.18%)