Skip to main content

Suncor Energy Inc (TSX: SU )

47.40 +0.77 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 44.67 45.25 43.54 43.89 5,973,359 -0.63(-1.42%)
Jan 31, 2024 44.78 44.95 44.37 44.52 2,817,552 -0.45(-1.00%)
Jan 30, 2024 43.67 45.00 43.56 44.97 2,734,053 +1.02(+2.32%)
Jan 29, 2024 44.08 44.09 43.61 43.95 4,659,740 -0.07(-0.16%)
Jan 26, 2024 43.52 44.05 43.40 44.02 3,859,259 +0.50(+1.15%)
Jan 25, 2024 43.37 43.68 43.16 43.52 4,240,237 +0.47(+1.09%)
Jan 24, 2024 42.55 43.07 42.40 43.05 4,300,385 +0.58(+1.37%)
Jan 23, 2024 42.60 43.00 42.27 42.47 1,967,920 -0.26(-0.61%)
Jan 22, 2024 42.20 42.91 41.88 42.73 5,135,975 +0.43(+1.02%)
Jan 19, 2024 42.33 42.50 42.05 42.30 1,696,195 -0.11(-0.26%)
Jan 18, 2024 42.63 42.63 41.91 42.41 3,100,720 -0.15(-0.35%)
Jan 17, 2024 42.74 42.74 42.08 42.56 2,948,891 -0.61(-1.41%)
Jan 16, 2024 43.73 43.87 43.13 43.17 2,622,937 -0.73(-1.66%)
Jan 15, 2024 43.56 44.09 43.52 43.90 817,326 -0.05(-0.11%)
Jan 12, 2024 44.25 44.51 43.76 43.95 5,357,879 +0.21(+0.48%)
Jan 11, 2024 43.73 43.98 43.26 43.74 2,336,834 +0.35(+0.81%)
Jan 10, 2024 43.86 44.09 43.09 43.39 4,963,742 -0.42(-0.96%)
Jan 09, 2024 44.41 44.41 43.65 43.81 7,185,238 -0.32(-0.73%)
Jan 08, 2024 44.25 44.25 43.66 44.13 5,486,481 -1.03(-2.28%)
Jan 05, 2024 45.50 45.68 44.93 45.16 4,147,509 +0.16(+0.36%)
Jan 04, 2024 45.71 45.79 44.80 45.00 4,866,800 -0.34(-0.75%)
Jan 03, 2024 43.57 45.38 43.51 45.34 8,643,309 +2.54(+5.93%)
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.