Skip to main content

Suncor Energy Inc (TSX: SU )

51.33 -0.59 (-1.14%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 53.39 53.53 51.61 51.92 2,940,401 -0.55(-1.05%)
Apr 11, 2024 53.60 53.72 52.32 52.47 5,950,373 -1.29(-2.40%)
Apr 10, 2024 52.77 53.78 52.54 53.76 5,610,926 +1.17(+2.22%)
Apr 09, 2024 52.51 52.76 52.21 52.59 3,631,189 +0.05(+0.10%)
Apr 08, 2024 52.92 53.02 52.24 52.54 4,292,439 -0.46(-0.87%)
Apr 05, 2024 52.31 53.01 52.10 53.00 6,731,860 +0.74(+1.42%)
Apr 04, 2024 52.00 52.29 51.62 52.26 4,142,292 +0.15(+0.29%)
Apr 03, 2024 51.66 52.24 51.44 52.11 3,268,355 +0.57(+1.11%)
Apr 02, 2024 50.95 51.57 50.48 51.54 4,218,667 +0.90(+1.78%)
Apr 01, 2024 50.24 50.75 49.81 50.64 5,287,526 +0.65(+1.30%)
Mar 28, 2024 49.99 0 +0.49(+0.99%)
Mar 27, 2024 48.92 49.50 48.88 49.50 10,391,139 +0.01(+0.02%)
Mar 26, 2024 49.95 49.99 49.44 49.49 9,614,696 -0.46(-0.92%)
Mar 25, 2024 48.95 49.99 48.91 49.95 16,841,356 +1.10(+2.25%)
Mar 22, 2024 49.06 49.20 48.72 48.85 7,629,252 -0.14(-0.29%)
Mar 21, 2024 48.99 49.14 48.83 48.99 8,499,378 -0.05(-0.10%)
Mar 20, 2024 48.80 49.08 48.71 49.04 8,101,414 -0.16(-0.33%)
Mar 19, 2024 49.00 49.47 48.94 49.20 7,316,254 +0.04(+0.08%)
Mar 18, 2024 48.93 49.22 48.55 49.16 8,008,815 +0.30(+0.61%)
Mar 15, 2024 48.66 49.14 48.61 48.86 14,927,050 +0.05(+0.10%)
Mar 14, 2024 48.25 49.08 48.02 48.81 16,764,137 +0.90(+1.88%)
Mar 13, 2024 47.63 48.19 47.55 47.91 12,828,568 +0.67(+1.42%)
Mar 12, 2024 46.85 47.25 46.73 47.24 12,446,881 +0.38(+0.81%)
Mar 11, 2024 46.28 46.98 46.06 46.86 7,639,532 +0.35(+0.75%)
Mar 08, 2024 46.92 46.92 46.30 46.51 14,980,915 -0.31(-0.66%)
Mar 07, 2024 46.99 47.44 46.78 46.82 5,293,503 -0.38(-0.81%)
Mar 06, 2024 47.50 47.64 46.99 47.20 12,564,048 +0.27(+0.58%)
Mar 05, 2024 46.35 47.15 46.33 46.93 23,769,508 +0.43(+0.92%)
Mar 04, 2024 47.53 47.62 46.41 46.50 18,179,324 -0.90(-1.90%)
Mar 01, 2024 46.61 47.46 46.59 47.40 24,072,344 +0.77(+1.65%)
Feb 29, 2024 46.13 46.84 45.79 46.63 28,204,712 +0.67(+1.46%)
Feb 28, 2024 45.57 46.02 45.12 45.96 10,284,134 +0.46(+1.01%)
Feb 27, 2024 45.87 46.14 45.26 45.50 18,094,988 -0.18(-0.39%)
Feb 26, 2024 45.65 46.20 45.54 45.68 16,423,917 -0.11(-0.24%)
Feb 23, 2024 45.09 45.89 44.92 45.79 13,984,815 +0.57(+1.26%)
Feb 22, 2024 45.35 45.87 45.00 45.22 18,471,950 -0.13(-0.29%)
Feb 21, 2024 44.23 45.42 44.20 45.35 9,959,317 +1.23(+2.79%)
Feb 20, 2024 44.46 44.83 44.11 44.12 15,157,397 -0.46(-1.03%)
Feb 16, 2024 44.58 0 +0.00(+0.00%)
Feb 15, 2024 42.69 44.59 42.57 44.58 9,934,191 +1.88(+4.40%)
Feb 14, 2024 43.10 43.28 42.47 42.70 8,416,051 -0.16(-0.37%)
Feb 13, 2024 43.55 43.76 42.43 42.86 11,353,977 -0.69(-1.58%)
Feb 12, 2024 43.29 43.82 43.22 43.55 5,879,480 +0.29(+0.67%)
Feb 09, 2024 43.65 43.77 43.13 43.26 4,833,314 -0.13(-0.30%)
Feb 08, 2024 43.42 43.47 42.99 43.39 6,235,014 +0.14(+0.32%)
Feb 07, 2024 43.14 43.25 42.82 43.25 4,653,209 +0.12(+0.28%)
Feb 06, 2024 43.13 43.78 43.07 43.13 4,688,766 +0.04(+0.09%)
Feb 05, 2024 43.10 43.39 42.50 43.09 6,697,033 -0.14(-0.32%)
Feb 02, 2024 43.98 44.02 43.22 43.23 5,113,091 -0.66(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.