$34.99 -0.84 (%) Suncor Energy Inc - NYSE

Oct. 2, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
10/1/201436.4836.9735.7435.836,532,705
10/1/201440.8341.3039.9640.023,417,930
9/30/201435.9737.2935.7736.156,463,961
9/30/201440.2342.4740.0040.535,120,129
9/29/201436.2136.3735.8236.124,702,609
9/29/201440.4040.5139.9640.234,038,599
9/26/201436.2536.9436.1336.493,170,357
9/26/201440.3041.2440.1440.694,201,164
9/25/201436.7236.7636.2836.304,250,150
9/25/201440.9040.9040.2940.293,680,077
9/24/201437.1237.3236.5136.964,598,628
9/24/201441.2241.3740.4840.854,207,580
9/23/201437.4737.7737.1637.263,283,729
9/23/201441.3241.6741.0641.242,578,910
9/22/201438.1738.1737.4537.503,270,908
9/22/201441.9642.0141.2241.332,681,421
9/19/201439.2839.3538.3338.453,260,352
9/19/201442.8342.9841.9741.997,222,435
9/18/201439.1939.5839.0039.313,056,016
9/18/201442.9643.3142.7743.052,549,841
9/17/201439.7039.7339.0739.112,067,307
9/17/201443.5043.5542.9343.042,010,237
9/16/201439.1039.8839.0139.612,725,344
9/16/201443.0543.7942.9443.472,532,781
9/15/201438.7139.1138.4038.932,630,537
9/15/201442.8843.1842.5143.071,555,334
9/12/201439.0339.2138.5938.712,960,831
9/12/201443.2543.3942.8242.922,499,097
9/11/201439.0939.4638.9039.193,197,965
9/11/201442.9743.4642.8443.293,442,597
9/10/201439.5639.6339.0539.483,281,986
9/10/201443.4143.5242.8443.182,593,106
9/9/201439.5139.7939.2639.772,960,073
9/9/201443.4943.7943.2243.672,565,821
9/8/201440.1340.1939.4939.702,457,674
9/8/201443.7643.8543.3143.552,290,065
9/5/201440.5040.7740.2840.542,074,779
9/5/201444.1444.3743.8744.072,169,648
9/4/201440.5241.1440.3940.524,379,968
9/4/201443.9444.6143.9344.082,424,366
9/3/201440.2540.5740.1040.522,244,058
9/3/201443.9844.1443.7644.112,459,202
9/2/201440.6140.6439.8239.953,653,679
9/2/201444.2644.3543.5043.673,324,685
8/29/201440.7741.1840.7441.092,439,148
8/29/201444.2244.7144.1844.632,545,618
8/28/201440.6240.8740.5440.791,784,158
8/28/201444.1944.3844.0344.211,735,303
8/27/201440.6340.7540.3240.722,379,024
8/27/201444.2844.3143.9244.191,919,264
8/26/201440.5840.8140.3040.332,255,409
8/26/201444.4744.7244.1144.161,611,166
8/25/201440.1440.4640.0140.341,613,503
8/25/201444.0044.4343.9144.301,556,045
8/22/201439.9640.1639.6840.142,396,693
8/22/201443.7743.9743.4343.962,036,115
8/21/201439.9140.1039.7539.962,497,903
8/21/201443.7143.9043.5243.751,631,237
8/20/201439.6239.9039.4439.771,760,856
8/20/201443.3143.6843.1543.661,913,100
8/19/201439.3839.7239.3039.512,263,145
8/19/201442.9143.3542.8843.252,148,567
8/18/201439.5439.5638.9039.232,513,336
8/18/201443.0343.1042.3542.682,206,251
8/15/201438.6939.5438.1839.434,979,860
8/15/201442.0043.0641.5942.953,615,182
8/14/201438.7338.9038.1538.463,048,289
8/14/201442.1942.4241.6241.941,903,257
8/13/201439.1439.2638.4738.663,413,871
8/13/201442.7542.8942.0142.182,602,130
8/12/201439.4039.4938.8438.912,807,825
8/12/201443.0943.1742.4342.532,207,013
8/11/201439.4839.6639.2739.532,017,141
8/11/201443.2143.3942.9843.161,573,560
8/8/201438.8639.3638.7339.193,199,430
8/8/201442.5643.1842.5143.002,471,667
8/7/201439.4039.5238.5438.953,205,280
8/7/201443.0043.2042.1342.562,503,402
8/6/201439.2539.5538.9839.242,634,013
8/6/201442.9343.2442.6742.872,035,897
8/5/201440.1540.3138.7839.385,734,896
8/5/201444.0044.1042.5643.194,035,021
8/4/201439.7540.8139.6240.612,982,881
8/1/201440.6940.9439.5139.735,432,524
8/1/201444.3844.6443.1143.434,052,436
7/31/201441.2941.5940.6241.074,737,827
7/31/201445.0545.3844.2344.774,763,391
7/30/201441.6842.1641.5041.882,337,404
7/30/201445.3945.9145.2745.791,751,819
7/29/201441.8241.9641.5441.571,778,852
7/29/201445.2345.4245.1045.121,490,422
7/28/201442.0242.1241.6241.951,525,374
7/28/201445.4645.5445.0245.341,161,001
7/25/201442.1642.4542.0542.121,593,091
7/25/201445.3345.9345.3245.571,771,301
7/24/201442.3442.5942.0542.272,573,703
7/24/201445.5245.7445.1545.441,457,638
7/23/201441.8342.4541.6342.432,400,242
7/23/201444.8545.5644.6545.542,090,009
7/22/201441.8042.0641.7141.941,700,634
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center