Historical Data for Suncor Energy Inc. (SU)

$ 16.45 0.00 (0.00%) Volume: 5.4k 7:00 PM EDT 1-Jul-2020
Pre-Market:  $ 16.75   0.30 (+1.82%) Volume: 5.4k 9:16 AM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 16.83 17.325 16.41 16.45 3.58m -0.41 -2.43% 16.45 59.97m 20,837
06/30/20 16.77 16.94 16.23 16.86 10.7m -0.10 -0.59% 16.86 178.4m 62,425
06/29/20 16.48 17.06 16.18 16.96 10.46m 0.66 4.05% 16.96 176m 58,763
06/26/20 16.58 16.67 16.05 16.30 6.92m -0.43 -2.57% 16.30 112.76m 44,109
06/25/20 16.50 17.12 16.395 16.73 6.39m 0.02 0.12% 16.73 106.87m 36,152
06/24/20 17.29 17.29 16.69 16.71 4.39m -0.87 -4.95% 16.71 74.1m 28,663
06/23/20 17.52 17.715 17.35 17.58 4.27m 0.26 1.50% 17.58 75.06m 26,945
06/22/20 17.01 17.38 16.73 17.32 3.05m 0.27 1.58% 17.32 52.29m 20,003
06/19/20 18.00 18.00 16.95 17.05 7.07m -0.40 -2.29% 17.05 122.59m 41,112
06/18/20 17.67 18.02 17.44 17.45 3.95m -0.26 -1.47% 17.45 69.75m 25,327
06/17/20 18.59 18.65 17.69 17.71 3.66m -0.85 -4.58% 17.71 65.88m 24,851
06/16/20 18.95 19.18 18.37 18.56 4.31m 0.34 1.87% 18.56 80.64m 30,824
06/15/20 17.55 18.40 17.37 18.22 3.87m -0.10 -0.55% 18.22 69.44m 27,998
06/12/20 18.46 18.76 18.04 18.32 3.27m 0.55 3.10% 18.32 60.1m 25,542
06/11/20 18.46 19.29 17.62 17.77 6.61m -2.00 -10.12% 17.77 120.76m 44,542
06/10/20 20.38 20.38 19.64 19.77 4.76m -0.76 -3.70% 19.77 94.95m 34,201
06/09/20 20.61 20.85 20.23 20.53 4.26m -0.75 -3.52% 20.53 87.71m 27,355
06/08/20 21.86 21.95 20.765 21.28 6.7m 0.06 0.28% 21.28 141.81m 42,022
06/05/20 20.76 21.285 20.34 21.22 8.27m 1.99 10.35% 21.22 173.35m 55,319
06/04/20 18.66 19.28 18.435 19.23 8.89m 0.40 2.12% 19.23 168.57m 44,044
06/03/20 18.46 18.98 18.42 18.83 5.28m 0.70039 3.86% 18.83 99.17m 29,648
06/02/20 17.85 18.29 17.77 18.28 4.92m 0.694241 3.98% 18.1296 89.33m 31,723