Suncor Energy Inc (TSX: SU )

53.17 +0.67 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 52.55 53.56 52.54 53.17 3,718,871 +0.67(+1.28%)
Jul 16, 2024 52.75 52.94 52.42 52.50 6,155,562 -0.63(-1.19%)
Jul 15, 2024 52.49 53.60 51.97 53.13 6,696,264 +0.95(+1.82%)
Jul 12, 2024 52.42 52.60 51.83 52.18 1,631,340 +0.08(+0.15%)
Jul 11, 2024 51.59 52.31 50.97 52.10 5,932,089 +0.48(+0.93%)
Jul 10, 2024 51.24 51.96 50.92 51.62 7,824,374 +0.53(+1.04%)
Jul 09, 2024 51.39 51.72 51.04 51.09 1,850,628 -0.66(-1.28%)
Jul 08, 2024 51.40 51.88 51.21 51.75 2,541,775 +0.27(+0.52%)
Jul 05, 2024 52.98 53.15 51.28 51.48 5,266,939 -1.93(-3.61%)
Jul 04, 2024 53.27 53.98 53.25 53.41 567,726 -0.01(-0.02%)
Jul 03, 2024 53.08 53.73 53.00 53.42 2,722,537 +0.43(+0.81%)
Jul 02, 2024 52.88 53.03 52.56 52.99 4,883,555 +0.84(+1.61%)
Jun 28, 2024 52.15 0 +0.11(+0.21%)
Jun 27, 2024 51.39 52.07 51.31 52.04 3,655,071 +0.93(+1.82%)
Jun 26, 2024 51.02 51.62 50.74 51.11 3,109,307 -0.44(-0.85%)
Jun 25, 2024 51.62 51.77 51.10 51.55 4,170,577 -0.22(-0.42%)
Jun 24, 2024 50.26 51.96 50.26 51.77 9,334,481 +1.54(+3.07%)
Jun 21, 2024 50.71 50.98 50.07 50.23 15,661,206 -0.63(-1.24%)
Jun 20, 2024 50.80 51.55 50.60 50.86 11,114,150 +0.08(+0.16%)
Jun 19, 2024 50.95 51.13 50.51 50.78 2,555,612 +0.00(+0.00%)
Jun 18, 2024 50.17 51.10 50.03 50.78 5,674,969 +0.81(+1.62%)
Jun 17, 2024 50.41 50.51 49.73 49.97 11,222,900 -0.29(-0.58%)
Jun 14, 2024 50.46 50.52 49.91 50.26 12,368,711 -0.45(-0.89%)
Jun 13, 2024 51.96 52.09 50.59 50.71 14,006,841 -1.53(-2.93%)
Jun 12, 2024 53.18 53.51 52.18 52.24 8,480,542 -0.16(-0.31%)
Jun 11, 2024 52.19 52.61 51.66 52.40 13,982,088 -0.11(-0.21%)
Jun 10, 2024 52.70 53.02 52.39 52.51 14,341,077 +0.26(+0.50%)
Jun 07, 2024 52.24 52.95 52.00 52.25 15,795,217 -0.22(-0.42%)
Jun 06, 2024 51.75 52.57 51.69 52.47 13,343,129 +0.76(+1.47%)
Jun 05, 2024 51.68 52.31 51.43 51.71 12,639,407 +0.24(+0.47%)
Jun 04, 2024 52.03 52.03 50.52 51.47 11,640,357 -1.49(-2.81%)
Jun 03, 2024 55.50 55.59 52.91 52.96 16,420,604 -2.64(-4.75%)
May 31, 2024 54.75 55.72 54.66 55.60 11,890,403 +1.03(+1.89%)
May 30, 2024 54.41 55.30 54.41 54.57 9,811,918 +0.10(+0.18%)
May 29, 2024 55.16 55.47 53.95 54.47 16,041,318 -1.07(-1.93%)
May 28, 2024 55.14 56.06 55.14 55.54 12,108,659 +0.26(+0.47%)
May 27, 2024 55.24 55.38 55.03 55.28 3,699,291 +0.22(+0.40%)
May 24, 2024 55.41 55.70 54.80 55.06 9,961,175 -0.09(-0.16%)
May 23, 2024 55.90 56.69 54.83 55.15 10,206,514 -0.28(-0.51%)
May 22, 2024 56.11 56.22 55.09 55.43 9,283,467 -0.60(-1.07%)
May 21, 2024 54.15 56.30 54.15 56.03 22,745,868 +1.46(+2.68%)
May 17, 2024 54.57 0 +0.41(+0.76%)
May 16, 2024 53.77 54.53 53.72 54.16 5,823,867 +0.57(+1.06%)
May 15, 2024 53.31 53.74 52.31 53.59 11,772,927 +0.09(+0.17%)
May 14, 2024 53.82 54.25 53.17 53.50 14,232,958 -0.71(-1.31%)
May 13, 2024 55.00 55.20 54.13 54.21 6,345,029 -0.58(-1.06%)
May 10, 2024 54.95 55.48 54.49 54.79 6,419,266 -0.14(-0.25%)
May 09, 2024 53.66 55.25 53.66 54.93 11,178,064 +1.26(+2.35%)
May 08, 2024 53.48 54.32 52.97 53.67 9,299,464 +0.23(+0.43%)
May 07, 2024 53.07 53.62 52.80 53.44 5,244,970 +0.31(+0.58%)
May 06, 2024 52.69 53.72 52.64 53.13 8,753,607 +0.87(+1.66%)
May 03, 2024 52.09 52.45 51.64 52.26 5,643,936 +0.23(+0.44%)
May 02, 2024 51.91 52.44 51.86 52.03 6,649,960 +0.24(+0.46%)
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.