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 |
| Nov 03, 2023 | $46.67 | $46.90 | $45.90 | $46.11 | 8 496 703 |
| Nov 02, 2023 | $45.66 | $47.07 | $45.27 | $46.95 | 5 777 460 |
| Nov 01, 2023 | $45.20 | $45.65 | $44.89 | $45.36 | 9 740 758 |
| Oct 31, 2023 | $45.26 | $45.26 | $44.47 | $44.91 | 4 204 066 |
| Oct 30, 2023 | $45.18 | $45.53 | $44.39 | $44.87 | 3 333 515 |
| Oct 27, 2023 | $45.36 | $45.43 | $44.37 | $45.06 | 5 255 301 |
| Oct 26, 2023 | $45.44 | $45.67 | $44.91 | $45.17 | 5 390 037 |
| Oct 25, 2023 | $45.26 | $45.83 | $44.75 | $45.80 | 2 627 421 |
| Oct 24, 2023 | $45.89 | $45.98 | $45.14 | $45.15 | 3 105 572 |
| Oct 23, 2023 | $46.06 | $46.44 | $45.52 | $45.88 | 7 259 767 |
| Oct 20, 2023 | $47.26 | $47.28 | $46.43 | $46.50 | 3 931 336 |
| Oct 19, 2023 | $47.11 | $47.55 | $46.80 | $47.29 | 3 831 087 |
| Oct 18, 2023 | $47.00 | $47.36 | $46.69 | $47.33 | 3 540 043 |
| Oct 17, 2023 | $46.69 | $47.17 | $46.46 | $46.88 | 5 175 614 |
| Oct 16, 2023 | $47.00 | $47.00 | $46.10 | $46.69 | 2 434 823 |
| Oct 13, 2023 | $46.96 | $47.22 | $46.49 | $46.74 | 3 331 933 |
| Oct 12, 2023 | $46.40 | $46.41 | $45.87 | $46.39 | 3 323 677 |
| Oct 11, 2023 | $45.62 | $46.16 | $45.17 | $45.88 | 7 230 362 |
| Oct 10, 2023 | $45.85 | $46.19 | $45.43 | $46.06 | 6 593 521 |
| Oct 06, 2023 | $43.89 | $44.39 | $43.35 | $44.03 | 3 567 702 |
| Oct 05, 2023 | $43.41 | $44.66 | $43.36 | $43.83 | 3 754 800 |
| Oct 04, 2023 | $45.18 | $45.37 | $43.46 | $43.78 | 6 629 200 |
| Oct 03, 2023 | $45.61 | $45.99 | $45.23 | $45.98 | 6 305 600 |
| Oct 02, 2023 | $46.94 | $46.94 | $45.52 | $45.80 | 4 802 800 |
| Sep 29, 2023 | $47.63 | $47.64 | $46.60 | $46.71 | 4 276 100 |
