Skip to main content

Suncor Energy Inc (TSX: SU )

49.99 +0.49 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.95 42.34 41.66 41.96 9,886,271 +0.02(+0.05%)
Mar 30, 2023 42.00 42.17 41.70 41.94 4,503,421 +0.32(+0.77%)
Mar 29, 2023 41.63 41.95 41.47 41.62 4,357,319 +0.51(+1.24%)
Mar 28, 2023 40.49 41.39 40.36 41.11 4,846,550 +0.49(+1.21%)
Mar 27, 2023 40.38 40.78 39.73 40.62 9,597,776 +0.83(+2.09%)
Mar 24, 2023 39.95 40.22 39.52 39.79 6,335,800 -0.74(-1.83%)
Mar 23, 2023 41.32 41.91 40.34 40.53 12,175,429 -0.65(-1.58%)
Mar 22, 2023 42.00 42.18 41.15 41.18 8,857,679 -0.55(-1.32%)
Mar 21, 2023 41.00 41.96 41.00 41.73 9,391,523 +1.12(+2.76%)
Mar 20, 2023 39.63 40.79 39.26 40.61 13,000,599 +1.07(+2.71%)
Mar 17, 2023 40.05 40.24 39.04 39.54 13,914,091 -0.51(-1.27%)
Mar 16, 2023 39.30 41.02 39.15 40.05 23,223,836 -0.22(-0.55%)
Mar 15, 2023 41.50 41.60 38.82 40.27 15,402,152 -2.80(-6.50%)
Mar 14, 2023 43.85 44.75 42.87 43.07 8,966,818 -0.76(-1.73%)
Mar 13, 2023 44.78 45.38 43.58 43.83 14,011,477 -2.44(-5.27%)
Mar 10, 2023 46.60 47.22 46.10 46.27 17,852,940 -0.37(-0.79%)
Mar 09, 2023 47.36 48.26 46.54 46.64 17,146,034 -0.42(-0.89%)
Mar 08, 2023 46.74 47.74 46.73 47.06 19,735,128 +0.00(+0.00%)
Mar 07, 2023 47.74 47.92 46.97 47.06 15,721,759 -0.77(-1.61%)
Mar 06, 2023 48.02 48.09 47.39 47.83 17,846,208 -0.14(-0.29%)
Mar 03, 2023 46.90 48.24 46.65 47.97 20,953,738 +0.68(+1.44%)
Mar 02, 2023 46.31 47.52 45.92 47.29 17,425,260 +0.55(+1.18%)
Mar 01, 2023 46.10 46.79 45.73 46.74 12,685,963 +0.88(+1.92%)
Feb 28, 2023 46.81 46.91 45.65 45.86 26,807,400 -0.46(-0.99%)
Feb 27, 2023 46.31 46.72 45.82 46.32 11,135,753 +0.10(+0.22%)
Feb 24, 2023 44.90 46.26 44.37 46.22 9,988,707 +0.98(+2.17%)
Feb 23, 2023 45.00 45.62 44.44 45.24 16,275,353 +0.89(+2.01%)
Feb 22, 2023 45.56 45.77 44.09 44.35 28,236,194 -1.09(-2.40%)
Feb 21, 2023 45.04 45.97 44.86 45.44 14,902,473 +0.85(+1.91%)
Feb 17, 2023 44.59 0 -1.08(-2.36%)
Feb 16, 2023 46.41 47.04 45.64 45.67 8,947,642 -0.88(-1.89%)
Feb 15, 2023 46.66 47.62 46.31 46.55 16,405,649 +0.17(+0.37%)
Feb 14, 2023 45.31 46.53 45.15 46.38 5,090,501 +0.67(+1.47%)
Feb 13, 2023 45.50 46.13 45.36 45.71 12,348,312 +0.00(+0.00%)
Feb 10, 2023 44.95 46.04 44.90 45.71 11,315,196 +1.25(+2.81%)
Feb 09, 2023 44.67 45.07 44.32 44.46 10,342,075 -0.22(-0.49%)
Feb 08, 2023 45.00 45.17 44.14 44.68 8,373,258 -0.23(-0.51%)
Feb 07, 2023 44.03 45.00 43.54 44.91 10,219,409 +1.03(+2.35%)
Feb 06, 2023 44.20 44.59 43.40 43.88 15,325,105 -0.25(-0.57%)
Feb 03, 2023 44.15 44.88 43.94 44.13 12,815,015 +0.22(+0.50%)
Feb 02, 2023 45.61 45.84 43.58 43.91 10,421,914 -1.71(-3.75%)
Feb 01, 2023 45.92 46.52 44.89 45.62 10,367,427 -0.56(-1.21%)
Jan 31, 2023 45.57 46.24 45.10 46.18 9,155,938 +0.64(+1.41%)
Jan 30, 2023 45.59 46.53 45.54 45.54 5,773,315 -0.55(-1.19%)
Jan 27, 2023 46.05 47.21 45.78 46.09 6,473,823 +0.00(+0.00%)
Jan 26, 2023 45.00 46.14 44.40 46.09 13,942,503 +1.74(+3.92%)
Jan 25, 2023 44.51 44.78 43.85 44.35 8,247,262 -0.43(-0.96%)
Jan 24, 2023 44.96 45.01 44.53 44.78 3,297,583 -0.27(-0.60%)
Jan 23, 2023 44.33 45.55 44.23 45.05 8,769,353 +0.86(+1.95%)
Jan 20, 2023 44.55 44.68 44.11 44.19 4,676,065 -0.40(-0.90%)
Jan 19, 2023 43.50 44.65 43.44 44.59 6,511,190 +0.89(+2.04%)
Jan 18, 2023 44.34 44.90 43.66 43.70 4,859,211 -0.34(-0.77%)
Jan 17, 2023 43.82 44.12 43.48 44.04 8,008,340 +0.49(+1.13%)
Jan 16, 2023 43.00 43.69 42.97 43.55 1,808,210 +0.13(+0.30%)
Jan 13, 2023 43.24 43.77 42.97 43.42 6,655,624 +0.26(+0.60%)
Jan 12, 2023 42.46 43.55 42.24 43.16 4,522,995 +1.03(+2.44%)
Jan 11, 2023 42.25 42.69 41.73 42.13 5,261,633 +0.47(+1.13%)
Jan 10, 2023 41.60 42.35 41.24 41.66 7,570,239 -0.53(-1.26%)
Jan 09, 2023 42.81 43.16 42.04 42.19 4,714,877 +0.03(+0.07%)
Jan 06, 2023 41.62 42.56 41.59 42.16 11,361,653 +1.03(+2.50%)
Jan 05, 2023 40.19 41.32 40.04 41.13 6,247,337 +0.95(+2.36%)
Jan 04, 2023 40.50 40.99 39.94 40.18 5,731,627 -1.10(-2.66%)
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.