Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	16.66	16.84	16.23	16.39	11,672,927	-0.24(-1.46%)
Jul 29, 2021	17.29	17.38	16.59	16.63	14,008,996	-0.49(-2.88%)
Jul 28, 2021	17.10	17.26	16.82	17.12	14,751,305	+0.13(+0.74%)
Jul 27, 2021	17.63	17.68	16.97	17.00	12,201,514	-0.79(-4.46%)
Jul 26, 2021	17.37	18.06	17.33	17.79	7,004,260	+0.42(+2.40%)
Jul 23, 2021	17.56	17.60	17.25	17.37	5,569,981	-0.10(-0.57%)
Jul 22, 2021	17.59	17.59	17.26	17.47	5,993,932	-0.09(-0.52%)
Jul 21, 2021	17.28	17.78	17.28	17.56	9,709,059	+0.54(+3.19%)
Jul 20, 2021	16.64	17.16	16.35	17.02	9,534,509	+0.40(+2.41%)
Jul 19, 2021	16.57	16.92	16.33	16.62	14,317,929	-0.89(-5.10%)
Jul 16, 2021	18.27	18.31	17.42	17.51	8,624,774	-0.56(-3.10%)
Jul 15, 2021	18.22	18.50	17.98	18.07	5,927,725	-0.41(-2.21%)
Jul 14, 2021	19.05	19.29	18.37	18.48	6,802,360	-0.43(-2.25%)
Jul 13, 2021	19.03	19.13	18.72	18.91	5,300,048	-0.23(-1.22%)
Jul 12, 2021	19.31	19.43	18.98	19.14	7,200,026	-0.28(-1.46%)
Jul 09, 2021	19.48	19.58	19.25	19.43	5,695,998	+0.20(+1.04%)
Jul 08, 2021	18.92	19.46	18.81	19.23	6,585,950	-0.12(-0.60%)
Jul 07, 2021	19.76	20.01	19.28	19.34	5,534,121	-0.50(-2.52%)
Jul 06, 2021	20.13	20.14	19.38	19.84	13,796,334	-0.13(-0.67%)
Jul 02, 2021	20.24	20.36	19.69	19.98	5,299,090	-0.38(-1.89%)
Jul 01, 2021	20.54	20.64	20.34	20.36	4,121,929	+0.35(+1.75%)
Jun 30, 2021	19.82	20.13	19.74	20.01	5,035,649	+0.31(+1.57%)
Jun 29, 2021	19.99	20.12	19.69	19.70	4,312,077	-0.14(-0.72%)
Jun 28, 2021	20.34	20.43	19.81	19.84	6,518,872	-0.73(-3.53%)
Jun 25, 2021	20.84	20.93	20.57	20.57	6,202,811	-0.21(-1.00%)
Jun 24, 2021	20.73	20.81	20.54	20.78	3,829,005	+0.16(+0.77%)
Jun 23, 2021	20.88	21.34	20.58	20.62	5,226,581	-0.02(-0.08%)
Jun 22, 2021	20.44	20.74	20.14	20.64	5,408,031	+0.18(+0.86%)
Jun 21, 2021	19.70	20.59	19.67	20.46	8,248,459	+0.94(+4.79%)
Jun 18, 2021	19.62	19.94	19.38	19.53	11,069,664	-0.52(-2.58%)
Jun 17, 2021	20.91	20.92	19.71	20.04	10,390,167	-0.96(-4.57%)
Jun 16, 2021	21.38	21.41	20.97	21.00	6,008,209	-0.43(-1.99%)
Jun 15, 2021	21.18	21.48	21.15	21.43	7,436,259	+0.36(+1.70%)
Jun 14, 2021	21.00	21.37	20.91	21.07	7,613,223	+0.22(+1.04%)
Jun 11, 2021	21.09	21.09	20.78	20.85	4,267,054	+0.03(+0.16%)
Jun 10, 2021	21.14	21.30	20.65	20.82	7,424,885	-0.08(-0.36%)
Jun 09, 2021	21.27	21.27	20.90	20.90	7,029,758	-0.21(-0.99%)
Jun 08, 2021	21.10	21.27	20.87	21.10	8,324,163	-0.12(-0.55%)
Jun 07, 2021	21.33	21.45	21.08	21.22	10,501,566	-0.06(-0.27%)
Jun 04, 2021	21.12	21.37	20.87	21.28	7,107,263	+0.39(+1.88%)
Jun 03, 2021	20.83	21.05	20.64	20.89	12,789,799	+0.10(+0.48%)
Jun 02, 2021	20.48	21.07	20.33	20.79	9,340,025	+0.50(+2.45%)
Jun 01, 2021	19.59	20.32	19.57	20.29	17,086,218	+1.17(+6.10%)
May 28, 2021	19.21	19.28	19.04	19.12	5,735,162	-0.04(-0.22%)
May 27, 2021	19.09	19.43	19.08	19.16	7,041,439	+0.06(+0.30%)
May 26, 2021	19.06	19.23	19.01	19.11	7,779,914	-0.07(-0.35%)
May 25, 2021	19.33	19.51	19.09	19.17	7,641,953	-0.31(-1.61%)
May 24, 2021	19.34	19.52	19.06	19.49	3,502,932	+0.32(+1.68%)
May 21, 2021	19.35	19.45	19.07	19.16	5,273,527	+0.07(+0.39%)
May 20, 2021	18.95	19.19	18.70	19.09	5,936,039	+0.17(+0.92%)
May 19, 2021	19.38	19.46	18.75	18.92	9,558,889	-0.81(-4.11%)
May 18, 2021	19.96	20.15	19.55	19.73	8,834,468	-0.21(-1.04%)
May 17, 2021	19.12	19.95	19.12	19.93	8,553,921	+0.70(+3.66%)
May 14, 2021	18.97	19.34	18.96	19.23	9,356,111	+0.50(+2.65%)
May 13, 2021	18.96	19.29	18.55	18.73	11,764,304	-0.55(-2.88%)
May 12, 2021	19.10	19.75	19.06	19.29	8,760,827	+0.34(+1.79%)
May 11, 2021	18.98	19.22	18.71	18.95	7,322,728	-0.37(-1.93%)
May 10, 2021	19.84	19.97	19.31	19.32	7,583,449	-0.24(-1.23%)
May 07, 2021	18.92	19.57	18.74	19.56	10,315,419	+0.53(+2.78%)
May 06, 2021	18.89	19.04	18.59	19.03	5,488,998	+0.20(+1.06%)
May 05, 2021	18.68	18.91	18.29	18.83	11,511,372	+0.71(+3.93%)
May 04, 2021	18.39	18.71	18.06	18.12	9,229,956	-0.04(-0.23%)