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 |
| Jan 17, 2024 | $42.74 | $42.77 | $42.08 | $42.56 | 2 944 724 |
| Jan 16, 2024 | $43.73 | $43.87 | $43.13 | $43.17 | 2 618 540 |
| Jan 15, 2024 | $43.56 | $44.09 | $43.52 | $43.90 | 817 326 |
| Jan 12, 2024 | $44.25 | $44.51 | $43.76 | $43.95 | 5 352 883 |
| Jan 11, 2024 | $43.73 | $43.98 | $43.26 | $43.74 | 2 336 737 |
| Jan 10, 2024 | $43.86 | $44.09 | $43.09 | $43.39 | 4 958 640 |
| Jan 09, 2024 | $44.41 | $44.41 | $43.65 | $43.81 | 7 179 311 |
| Jan 08, 2024 | $44.25 | $44.26 | $43.66 | $44.13 | 5 389 981 |
| Jan 05, 2024 | $45.50 | $45.68 | $44.93 | $45.16 | 4 122 388 |
| Jan 04, 2024 | $45.71 | $45.79 | $44.80 | $45.00 | 4 733 700 |
| Jan 03, 2024 | $43.57 | $45.38 | $43.51 | $45.34 | 8 638 678 |
| Jan 02, 2024 | $42.89 | $43.17 | $42.61 | $42.80 | 5 881 070 |
| Dec 29, 2023 | $42.37 | $42.63 | $42.13 | $42.45 | 3 319 776 |
| Dec 28, 2023 | $42.56 | $42.76 | $42.18 | $42.20 | 3 238 713 |
| Dec 27, 2023 | $42.90 | $43.01 | $42.66 | $42.73 | 4 315 781 |
| Dec 22, 2023 | $42.59 | $42.88 | $42.41 | $42.46 | 5 981 676 |
| Dec 21, 2023 | $42.45 | $42.57 | $42.02 | $42.44 | 8 491 142 |
| Dec 20, 2023 | $43.01 | $43.45 | $42.43 | $42.46 | 7 573 716 |
| Dec 19, 2023 | $42.22 | $42.87 | $42.22 | $42.85 | 6 398 780 |
| Dec 18, 2023 | $42.15 | $42.41 | $41.73 | $42.13 | 10 839 462 |
| Dec 15, 2023 | $41.98 | $41.98 | $41.30 | $41.38 | 15 065 437 |
| Dec 14, 2023 | $42.08 | $42.23 | $41.62 | $41.92 | 6 458 145 |
| Dec 13, 2023 | $40.11 | $41.26 | $40.07 | $41.15 | 5 927 734 |
| Dec 12, 2023 | $40.63 | $40.65 | $40.09 | $40.23 | 10 071 424 |
| Dec 11, 2023 | $41.52 | $41.59 | $40.85 | $41.09 | 16 400 223 |
