$34.61 -0.05 (%) Suncor Energy Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
10/24/201434.5734.7134.0534.612,886,093
10/24/201438.8038.9538.1538.872,785,353
10/23/201434.1734.8434.0434.663,995,217
10/23/201438.4139.1238.2838.983,604,363
10/22/201434.5634.6533.6033.714,389,640
10/22/201438.9639.0937.7637.903,796,874
10/21/201434.4134.6334.0134.624,396,569
10/21/201438.7038.8938.1438.863,720,829
10/20/201433.6233.8132.9033.774,613,600
10/20/201437.8838.1437.0638.103,233,066
10/17/201433.5834.0233.1733.457,415,123
10/17/201437.8638.1937.3937.735,462,918
10/16/201431.5733.5131.3332.988,561,621
10/16/201435.8437.7135.5237.146,319,257
10/15/201431.5032.3431.0732.278,558,240
10/15/201435.5436.4235.1736.316,844,169
10/14/201432.3032.5831.6731.959,391,508
10/14/201436.2036.6435.5536.105,899,414
10/13/201432.6933.3532.2632.294,533,401
10/10/201433.2833.5332.4532.716,675,498
10/10/201437.2237.5236.3836.665,472,753
10/9/201434.2534.2733.2133.567,151,976
10/9/201438.1238.1237.1037.514,562,446
10/8/201434.3634.6233.3834.487,052,762
10/8/201438.4038.4737.3738.246,038,006
10/7/201435.3335.4634.4834.514,421,708
10/7/201439.4039.5638.5338.533,773,404
10/6/201435.5635.8835.2835.533,207,419
10/6/201439.9140.1739.4739.552,099,714
10/3/201435.9136.1235.2835.414,231,626
10/3/201440.2040.6139.7539.853,999,652
10/2/201435.6536.1134.9235.875,555,431
10/2/201439.7140.2839.0140.044,367,502
10/1/201436.4836.9735.7435.836,532,705
10/1/201440.8341.3039.9640.023,417,930
9/30/201435.9737.2935.7736.156,515,422
9/30/201440.2342.4740.0040.535,171,829
9/29/201436.2136.3735.8236.124,738,375
9/29/201440.4040.5139.9640.234,072,549
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
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center