Skip to main content

Suncor Energy Inc. Common Stock (TSX:SU)

51.01 -0.45 (-0.87%)
Streaming Delayed Price Updated: 4:16 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.35 51.35 50.97 51.01 8,587,415 -0.45(-0.87%)
Jun 27, 2025 51.83 52.00 51.10 51.46 11,855,674 -0.30(-0.58%)
Jun 26, 2025 51.70 52.16 51.57 51.76 7,094,288 -0.33(-0.63%)
Jun 25, 2025 52.37 52.61 52.08 52.09 7,680,401 -0.47(-0.89%)
Jun 24, 2025 52.78 53.57 52.54 52.56 10,994,924 -0.96(-1.79%)
Jun 23, 2025 55.27 55.63 53.51 53.52 12,379,503 -1.68(-3.04%)
Jun 20, 2025 55.00 55.50 54.88 55.20 10,506,752 +0.06(+0.11%)
Jun 19, 2025 55.00 55.65 55.00 55.14 2,484,183 +0.28(+0.51%)
Jun 18, 2025 55.94 56.25 54.64 54.86 7,927,757 -1.13(-2.02%)
Jun 17, 2025 55.80 56.33 55.51 55.99 8,156,171 +0.78(+1.41%)
Jun 16, 2025 55.00 55.85 54.74 55.21 12,890,716 -0.46(-0.83%)
Jun 13, 2025 55.13 55.68 54.17 55.67 8,818,395 +2.50(+4.70%)
Jun 12, 2025 52.88 53.22 52.58 53.17 10,790,313 +0.08(+0.15%)
Jun 11, 2025 51.86 53.16 51.61 53.09 10,473,214 +1.64(+3.19%)
Jun 10, 2025 50.65 51.97 50.65 51.45 17,667,308 +0.83(+1.64%)
Jun 09, 2025 50.49 50.94 50.20 50.62 22,316,956 +0.26(+0.52%)
Jun 06, 2025 50.17 50.69 50.11 50.36 13,116,930 +0.30(+0.60%)
Jun 05, 2025 49.87 50.45 49.56 50.06 20,001,308 +0.35(+0.70%)
Jun 04, 2025 50.10 50.70 49.16 49.71 14,968,981 -0.94(-1.86%)
Jun 03, 2025 49.90 50.98 49.65 50.65 15,259,651 +0.44(+0.88%)
Jun 02, 2025 49.98 50.38 49.38 50.21 30,983,824 +1.42(+2.91%)
May 30, 2025 49.00 49.23 48.56 48.79 13,843,585 -0.59(-1.19%)
May 29, 2025 49.10 49.44 48.77 49.38 12,740,778 +0.50(+1.02%)
May 28, 2025 49.99 49.99 48.88 48.88 12,894,172 -0.49(-0.99%)
May 27, 2025 50.10 50.10 48.95 49.37 14,155,050 +0.09(+0.18%)
May 26, 2025 48.85 49.71 48.85 49.28 4,378,293 +0.23(+0.47%)
May 23, 2025 48.52 49.17 48.45 49.05 5,342,330 +0.00(+0.00%)
May 22, 2025 48.57 49.38 48.13 49.05 9,416,734 +0.31(+0.64%)
May 21, 2025 49.05 49.28 48.73 48.74 4,855,914 -0.29(-0.59%)
May 20, 2025 49.80 50.00 48.86 49.03 7,645,491 -0.83(-1.66%)
May 16, 2025 49.86 0 -0.38(-0.76%)
May 15, 2025 50.25 50.43 49.51 50.24 7,851,488 -0.56(-1.10%)
May 14, 2025 50.63 50.94 50.41 50.80 5,815,927 +0.04(+0.08%)
May 13, 2025 50.50 51.04 50.30 50.76 6,671,272 +0.59(+1.18%)
May 12, 2025 50.01 50.29 49.71 50.17 8,870,418 +1.45(+2.98%)
May 09, 2025 48.28 48.79 48.00 48.72 4,508,328 +1.03(+2.16%)
May 08, 2025 47.26 48.13 47.22 47.69 16,180,936 +0.70(+1.49%)
May 07, 2025 48.87 48.87 46.34 46.99 17,844,858 -1.37(-2.83%)
May 06, 2025 48.53 48.98 48.15 48.36 8,624,320 +0.16(+0.33%)
May 05, 2025 48.87 49.15 48.08 48.20 10,861,743 -1.54(-3.10%)
May 02, 2025 49.98 50.10 49.21 49.74 5,290,593 +0.32(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.