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 |
| Feb 22, 2024 | $44.23 | $45.87 | $44.23 | $45.22 | 18 468 551 |
| Feb 21, 2024 | $44.23 | $45.42 | $44.20 | $45.35 | 9 954 479 |
| Feb 20, 2024 | $44.46 | $44.83 | $44.11 | $44.12 | 15 152 158 |
| Feb 16, 2024 | $44.75 | $44.98 | $44.27 | $44.58 | 11 333 942 |
| Feb 15, 2024 | $42.69 | $44.59 | $42.57 | $44.58 | 9 929 827 |
| Feb 14, 2024 | $43.10 | $43.28 | $42.47 | $42.70 | 8 411 639 |
| Feb 13, 2024 | $43.55 | $43.76 | $42.43 | $42.86 | 11 349 947 |
| Feb 12, 2024 | $43.29 | $43.82 | $43.22 | $43.55 | 5 879 480 |
| Feb 09, 2024 | $43.65 | $43.77 | $43.13 | $43.26 | 4 829 597 |
| Feb 08, 2024 | $43.42 | $43.47 | $42.99 | $43.39 | 6 231 356 |
| Feb 07, 2024 | $43.14 | $43.25 | $42.82 | $43.25 | 4 648 106 |
| Feb 06, 2024 | $43.13 | $43.78 | $43.07 | $43.13 | 4 685 040 |
| Feb 05, 2024 | $43.10 | $43.39 | $42.50 | $43.09 | 6 692 935 |
| Feb 02, 2024 | $43.98 | $44.02 | $43.22 | $43.23 | 5 108 297 |
| Feb 01, 2024 | $44.67 | $45.25 | $43.54 | $43.89 | 5 969 735 |
| Jan 31, 2024 | $44.78 | $44.95 | $44.37 | $44.52 | 2 809 972 |
| Jan 30, 2024 | $43.67 | $45.00 | $43.56 | $44.97 | 2 729 779 |
| Jan 29, 2024 | $44.08 | $44.09 | $43.61 | $43.95 | 4 626 140 |
| Jan 26, 2024 | $43.52 | $44.05 | $43.40 | $44.02 | 3 855 680 |
| Jan 25, 2024 | $43.37 | $43.68 | $43.16 | $43.52 | 4 221 337 |
| Jan 24, 2024 | $42.55 | $43.07 | $42.40 | $43.05 | 4 296 214 |
| Jan 23, 2024 | $42.60 | $43.00 | $42.27 | $42.47 | 1 967 920 |
| Jan 22, 2024 | $42.20 | $42.91 | $41.88 | $42.73 | 5 124 650 |
| Jan 19, 2024 | $42.33 | $42.50 | $42.05 | $42.30 | 1 682 799 |
| Jan 18, 2024 | $42.63 | $42.64 | $41.91 | $42.41 | 3 097 476 |
