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 |
| Aug 08, 2017 | $41.26 | $41.80 | $41.21 | $41.65 | 2 905 902 |
| Aug 07, 2017 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| Aug 04, 2017 | $41.31 | $41.76 | $41.21 | $41.73 | 1 691 879 |
| Aug 03, 2017 | $41.16 | $41.45 | $40.86 | $41.19 | 2 397 558 |
| Aug 02, 2017 | $40.26 | $41.20 | $40.21 | $41.15 | 2 943 678 |
| Aug 01, 2017 | $40.51 | $40.68 | $39.92 | $40.36 | 2 771 153 |
| Jul 31, 2017 | $40.33 | $40.93 | $40.30 | $40.67 | 2 584 888 |
| Jul 28, 2017 | $39.50 | $40.57 | $39.40 | $40.36 | 2 625 793 |
| Jul 27, 2017 | $38.19 | $39.79 | $38.11 | $39.77 | 3 137 386 |
| Jul 26, 2017 | $39.17 | $39.62 | $38.98 | $38.98 | 2 744 040 |
| Jul 25, 2017 | $38.56 | $39.13 | $38.50 | $38.98 | 2 120 068 |
| Jul 24, 2017 | $38.50 | $38.53 | $38.07 | $38.37 | 1 547 737 |
| Jul 21, 2017 | $38.82 | $38.82 | $38.25 | $38.42 | 2 417 464 |
| Jul 20, 2017 | $38.69 | $38.93 | $38.37 | $38.82 | 2 242 371 |
| Jul 19, 2017 | $37.76 | $38.63 | $37.75 | $38.56 | 1 767 994 |
| Jul 18, 2017 | $37.60 | $37.83 | $37.53 | $37.75 | 1 869 114 |
| Jul 17, 2017 | $37.50 | $37.82 | $37.42 | $37.55 | 1 889 267 |
| Jul 14, 2017 | $37.50 | $37.76 | $37.36 | $37.62 | 1 627 199 |
| Jul 13, 2017 | $37.10 | $37.51 | $37.04 | $37.30 | 3 312 342 |
| Jul 12, 2017 | $37.56 | $37.83 | $37.10 | $37.30 | 3 119 074 |
| Jul 11, 2017 | $36.33 | $37.27 | $36.16 | $37.26 | 2 927 292 |
| Jul 10, 2017 | $36.55 | $36.78 | $36.35 | $36.53 | 2 040 330 |
| Jul 07, 2017 | $36.72 | $36.77 | $36.09 | $36.67 | 2 329 225 |
| Jul 06, 2017 | $37.20 | $37.56 | $36.84 | $36.93 | 2 720 658 |
| Jul 05, 2017 | $37.45 | $37.60 | $36.87 | $37.35 | 2 405 215 |
