Suncor Energy Inc (NY: SU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	25.12	25.66	24.76	25.18	4,870,625	-0.15(-0.60%)
Sep 29, 2022	25.18	25.43	24.52	25.33	4,898,771	-0.13(-0.49%)
Sep 28, 2022	24.42	25.62	24.17	25.45	6,557,143	+1.29(+5.33%)
Sep 27, 2022	24.45	24.71	23.78	24.17	7,485,519	+0.33(+1.39%)
Sep 26, 2022	24.11	24.79	23.63	23.84	8,567,848	-0.49(-2.02%)
Sep 23, 2022	25.98	26.03	24.20	24.33	9,636,832	-2.67(-9.87%)
Sep 22, 2022	27.57	27.80	26.91	26.99	4,011,568	-0.15(-0.56%)
Sep 21, 2022	28.21	28.35	27.14	27.15	4,674,803	-0.74(-2.66%)
Sep 20, 2022	27.65	27.95	27.40	27.89	4,020,952	-0.03(-0.10%)
Sep 19, 2022	26.65	27.94	26.65	27.91	4,565,962	+0.42(+1.53%)
Sep 16, 2022	27.72	27.73	27.04	27.49	5,712,515	-0.36(-1.28%)
Sep 15, 2022	28.18	28.53	27.76	27.85	4,242,915	-0.94(-3.26%)
Sep 14, 2022	28.64	29.28	28.47	28.79	4,754,326	+0.55(+1.93%)
Sep 13, 2022	28.41	28.84	28.13	28.25	4,915,035	-0.76(-2.62%)
Sep 12, 2022	28.82	29.38	28.72	29.01	3,215,497	+0.70(+2.46%)
Sep 09, 2022	28.05	28.58	28.05	28.31	4,113,877	+0.80(+2.93%)
Sep 08, 2022	27.35	27.59	27.01	27.50	3,632,361	+0.25(+0.92%)
Sep 07, 2022	27.13	27.68	26.84	27.25	5,040,994	-0.53(-1.90%)
Sep 06, 2022	28.73	28.90	27.74	27.78	4,235,089	-0.67(-2.36%)
Sep 02, 2022	28.65	28.88	28.34	28.45	5,029,500	+0.64(+2.32%)
Sep 01, 2022	28.11	28.24	27.48	27.81	10,086,000	-0.68(-2.39%)
Aug 31, 2022	28.44	29.14	28.00	28.49	10,321,572	-0.56(-1.91%)
Aug 30, 2022	30.13	30.13	28.98	29.04	6,414,851	-1.66(-5.40%)
Aug 29, 2022	30.14	31.06	29.95	30.70	4,180,599	+0.46(+1.52%)
Aug 26, 2022	30.76	31.05	30.13	30.24	4,079,842	-0.53(-1.72%)
Aug 25, 2022	30.82	31.09	30.56	30.77	5,776,154	+0.26(+0.87%)
Aug 24, 2022	30.13	30.60	30.11	30.51	5,136,175	+0.26(+0.84%)
Aug 23, 2022	29.48	30.38	29.43	30.25	5,555,172	+1.30(+4.47%)
Aug 22, 2022	28.34	28.96	27.98	28.95	4,833,649	+0.20(+0.71%)
Aug 19, 2022	28.89	28.99	28.61	28.75	4,838,910	-0.36(-1.24%)
Aug 18, 2022	28.87	29.18	28.65	29.11	5,163,582	+0.61(+2.13%)
Aug 17, 2022	27.79	28.77	27.77	28.50	6,583,998	+0.46(+1.63%)
Aug 16, 2022	28.31	28.63	27.88	28.05	5,920,000	-0.15(-0.53%)
Aug 15, 2022	27.54	28.25	27.07	28.20	10,237,820	-0.67(-2.32%)
Aug 12, 2022	28.05	28.87	27.92	28.87	5,910,232	+0.79(+2.83%)
Aug 11, 2022	27.68	28.19	27.61	28.07	10,044,236	+0.88(+3.24%)
Aug 10, 2022	26.76	27.42	26.48	27.19	5,166,463	+0.37(+1.38%)
Aug 09, 2022	27.24	27.46	26.65	26.82	7,930,709	+0.04(+0.13%)
Aug 08, 2022	26.73	27.24	26.56	26.79	6,922,876	+0.10(+0.36%)
Aug 05, 2022	26.50	27.26	25.81	26.69	9,726,235	-0.40(-1.46%)
Aug 04, 2022	28.15	28.18	27.00	27.09	7,604,034	-1.27(-4.48%)
Aug 03, 2022	29.76	29.90	28.34	28.35	6,886,365	-1.03(-3.51%)
Aug 02, 2022	29.48	29.76	28.87	29.39	6,159,478	-0.04(-0.15%)
Aug 01, 2022	29.47	29.69	29.06	29.43	5,312,979	-0.48(-1.62%)
Jul 29, 2022	29.34	30.07	29.28	29.91	5,617,362	+1.10(+3.82%)
Jul 28, 2022	28.81	28.95	28.20	28.81	5,014,683	+0.30(+1.05%)
Jul 27, 2022	27.97	28.61	27.73	28.51	4,842,140	+0.82(+2.96%)
Jul 26, 2022	28.62	28.74	27.55	27.69	5,132,649	-0.39(-1.38%)
Jul 25, 2022	27.59	28.36	27.52	28.08	4,733,028	+0.92(+3.37%)
Jul 22, 2022	27.65	27.85	27.00	27.16	5,680,484	-0.48(-1.75%)
Jul 21, 2022	27.31	27.68	26.60	27.65	6,480,289	-0.46(-1.63%)
Jul 20, 2022	27.91	28.27	27.38	28.11	5,937,647	+0.02(+0.06%)
Jul 19, 2022	26.97	28.14	26.94	28.09	9,449,329	+1.10(+4.08%)
Jul 18, 2022	27.92	28.02	26.82	26.99	10,096,039	+0.38(+1.42%)
Jul 15, 2022	26.57	26.78	26.09	26.61	8,969,449	+0.58(+2.23%)
Jul 14, 2022	25.97	26.14	25.25	26.03	11,237,079	-0.93(-3.43%)
Jul 13, 2022	26.53	27.38	26.50	26.95	9,522,263	+0.06(+0.23%)
Jul 12, 2022	27.13	27.53	26.55	26.89	13,862,866	-1.26(-4.48%)
Jul 11, 2022	28.30	28.89	27.82	28.15	9,728,849	-0.71(-2.44%)
Jul 08, 2022	29.79	29.87	28.49	28.86	8,987,933	-0.54(-1.83%)
Jul 07, 2022	29.68	29.91	29.28	29.39	11,482,132	+0.71(+2.49%)
Jul 06, 2022	28.95	29.52	27.39	28.68	10,726,149	-0.61(-2.08%)
Jul 05, 2022	30.11	30.29	28.39	29.29	12,605,569	-2.06(-6.58%)