TSX:SU
Suncor Energy Inc. Stock Price (Quote)
$52.26
+0.230 (+0.442%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SU.TO stock ended at $52.26. This is 0.442% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.57% from a day low at $51.64 to a day high of $52.45. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $39.79 | $40.17 | $39.56 | $39.74 | 12 188 520 |
| Jun 09, 2023 | $40.48 | $40.74 | $40.24 | $40.43 | 9 287 700 |
| Jun 08, 2023 | $40.50 | $40.74 | $39.79 | $40.42 | 11 124 004 |
| Jun 07, 2023 | $39.99 | $40.69 | $39.94 | $40.49 | 14 263 357 |
| Jun 06, 2023 | $38.75 | $39.84 | $38.66 | $39.79 | 18 727 342 |
| Jun 05, 2023 | $39.90 | $39.95 | $38.96 | $39.35 | 28 091 211 |
| Jun 02, 2023 | $38.70 | $39.28 | $38.59 | $39.25 | 22 467 982 |
| Jun 01, 2023 | $37.92 | $38.72 | $37.88 | $38.54 | 11 656 367 |
| May 31, 2023 | $38.11 | $38.22 | $37.75 | $38.03 | 23 250 416 |
| May 30, 2023 | $38.51 | $39.00 | $38.37 | $38.80 | 16 026 217 |
| May 29, 2023 | $38.98 | $39.39 | $38.93 | $39.34 | 3 030 953 |
| May 26, 2023 | $39.05 | $39.38 | $37.61 | $38.86 | 10 960 795 |
| May 25, 2023 | $38.80 | $38.99 | $38.35 | $38.79 | 6 727 551 |
| May 24, 2023 | $39.65 | $39.92 | $39.13 | $39.32 | 10 929 695 |
| May 23, 2023 | $38.97 | $39.78 | $38.97 | $39.35 | 12 225 030 |
| May 19, 2023 | $38.92 | $39.08 | $38.23 | $38.83 | 4 735 472 |
| May 18, 2023 | $38.37 | $38.57 | $37.89 | $38.47 | 20 569 903 |
| May 17, 2023 | $38.22 | $38.68 | $37.89 | $38.49 | 12 986 704 |
| May 16, 2023 | $38.81 | $39.10 | $37.94 | $37.96 | 12 911 809 |
| May 15, 2023 | $38.97 | $39.28 | $38.97 | $39.16 | 25 145 442 |
| May 12, 2023 | $39.15 | $39.48 | $38.63 | $38.87 | 7 563 994 |
| May 11, 2023 | $39.00 | $39.11 | $38.44 | $38.87 | 10 586 070 |
| May 10, 2023 | $39.90 | $40.02 | $39.16 | $39.18 | 11 271 413 |
| May 09, 2023 | $39.38 | $40.39 | $39.17 | $39.68 | 7 830 853 |
| May 08, 2023 | $40.35 | $40.55 | $39.98 | $40.08 | 16 178 411 |
