SUNCOR ENERGY $32.43

up +0.43


20/5/2013 03:20 PM  |  NYSE : SU  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

SU historical data

Date Open High Low Close Volume
5/17/2013 31.54 32.14 31.36 32.00 55308
5/16/2013 31.56 31.98 31.42 31.51 43714
5/15/2013 31.45 31.83 31.33 31.67 59087
5/14/2013 31.44 31.99 31.41 31.87 55437
5/13/2013 31.69 31.74 31.40 31.73 53303
5/10/2013 31.37 31.72 31.27 31.69 46834
5/9/2013 31.93 32.03 31.62 31.70 53281
5/8/2013 31.33 32.17 31.33 31.99 68616
5/7/2013 30.71 31.38 30.71 31.31 72518
5/6/2013 31.00 31.00 30.51 30.59 44466
5/3/2013 30.85 31.12 30.82 30.86 83111
5/2/2013 30.48 30.65 30.13 30.56 74841
5/1/2013 30.91 30.93 30.29 30.37 98535
4/30/2013 30.40 31.20 29.95 31.15 117080
4/29/2013 29.18 29.42 28.89 29.27 63992
4/26/2013 28.89 29.03 28.60 28.80 47647
4/25/2013 29.03 29.17 28.70 28.97 54569
4/24/2013 28.17 28.86 28.15 28.84 46391
4/23/2013 27.95 28.18 27.73 28.13 54900
4/22/2013 27.50 27.91 27.29 27.90 46337
4/19/2013 27.56 27.67 27.08 27.40 30352
4/18/2013 27.51 27.82 27.04 27.61 44097
4/17/2013 27.39 27.53 26.90 27.26 59315
4/16/2013 27.30 27.88 26.91 27.83 55137
4/15/2013 28.05 28.05 26.83 26.84 96009
4/12/2013 28.97 29.03 28.32 28.43 40917
4/11/2013 29.79 29.84 29.35 29.36 27215
4/10/2013 29.42 29.75 29.33 29.68 31424
4/9/2013 28.60 29.44 28.56 29.36 40385
4/8/2013 28.72 28.79 28.24 28.44 59863
4/5/2013 28.51 28.86 28.18 28.78 53434
4/4/2013 29.50 29.53 28.79 28.91 63477
4/3/2013 30.71 30.78 29.66 29.73 55160
4/2/2013 30.36 30.77 30.34 30.75 35013
4/1/2013 30.03 30.36 29.91 30.32 32786
3/28/2013 29.77 30.24 29.75 30.01 42209
3/27/2013 30.13 30.13 29.81 29.89 44677
3/26/2013 30.31 30.42 30.12 30.20 32499
3/25/2013 30.43 30.59 29.99 30.10 27890
3/22/2013 30.30 30.48 30.15 30.28 24983
3/21/2013 30.27 30.56 30.19 30.19 31456
3/20/2013 30.42 30.51 30.17 30.26 22343
3/19/2013 30.35 30.40 30.00 30.20 30603
3/18/2013 30.70 30.72 30.30 30.38 41685
3/15/2013 30.88 31.35 30.82 31.10 40091
3/14/2013 30.40 30.96 30.33 30.83 42992
3/13/2013 30.79 30.85 30.32 30.35 45213
3/12/2013 30.81 31.15 30.66 30.82 34331
3/11/2013 30.55 30.85 30.37 30.76 21535
3/8/2013 30.76 30.97 30.34 30.56 38484
3/7/2013 30.50 30.90 30.50 30.60 38285
3/6/2013 30.19 30.44 30.12 30.32 28661
3/5/2013 30.11 30.40 29.97 30.02 39795
3/4/2013 30.11 30.28 29.79 29.83 51244
3/1/2013 30.09 30.35 29.95 30.09 56464
2/28/2013 30.20 30.43 30.05 30.25 29650
2/27/2013 30.01 30.63 29.88 30.33 38602
2/26/2013 30.61 30.61 29.84 30.13 53413
2/25/2013 31.64 31.75 30.51 30.56 64854
2/22/2013 30.93 31.32 30.79 31.27 38619
2/21/2013 31.21 31.23 30.66 30.92 33315
2/20/2013 31.63 31.79 31.29 31.38 43396
2/19/2013 31.60 31.93 31.47 31.78 35248
2/15/2013 31.93 31.93 31.25 31.59 44825
2/14/2013 32.74 32.74 32.06 32.16 43781
2/13/2013 32.59 32.68 32.30 32.66 41427
2/12/2013 32.21 32.66 32.11 32.53 40373
2/11/2013 32.04 32.44 31.83 32.32 47038
2/8/2013 32.34 32.53 32.08 32.19 35399
2/7/2013 32.64 32.84 31.83 32.30 87443
2/6/2013 33.12 33.44 32.32 32.73 154417
2/5/2013 34.28 34.63 34.25 34.53 33142
2/4/2013 34.31 34.40 34.08 34.21 30709
2/1/2013 33.95 34.56 33.92 34.53 49424
1/31/2013 34.15 34.34 33.99 34.02 36495
1/30/2013 34.47 34.65 34.22 34.27 29584
1/29/2013 34.24 34.52 34.21 34.40 30397
1/28/2013 34.25 34.33 33.90 34.28 24235
1/25/2013 33.95 34.22 33.81 34.14 24697
1/24/2013 33.98 34.14 33.89 34.02 24743
1/23/2013 34.25 34.36 33.99 34.04 28212
1/22/2013 34.02 34.45 33.86 34.39 29713
1/18/2013 34.18 34.33 33.92 34.00 33524
1/17/2013 34.44 34.55 34.33 34.46 23256
1/16/2013 34.20 34.33 34.07 34.31 23540
1/15/2013 34.12 34.54 34.08 34.45 25821
1/14/2013 34.02 34.37 33.95 34.35 25577
1/11/2013 34.15 34.25 33.78 34.02 23845
1/10/2013 33.95 34.29 33.91 34.14 31536
1/9/2013 33.62 33.77 33.49 33.75 40549
1/8/2013 33.60 33.70 33.40 33.55 21720
1/7/2013 33.89 33.89 33.53 33.65 33967
1/4/2013 33.74 34.09 33.74 33.97 31466
1/3/2013 33.79 33.97 33.60 33.74 52512
1/2/2013 33.65 33.90 33.63 33.90 46765
12/31/2012 32.19 33.16 32.18 32.98 36501
12/28/2012 32.44 32.61 32.26 32.27 26845
12/27/2012 32.69 32.76 32.24 32.73 34650
12/26/2012 32.85 33.12 32.58 32.70 19772
12/24/2012 32.71 33.00 32.64 32.70 12326
Marketplace
Trading Center