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 |
| Sep 28, 2023 | $47.28 | $47.76 | $46.89 | $47.52 | 8 336 500 |
| Sep 27, 2023 | $46.78 | $47.49 | $46.66 | $47.44 | 7 890 200 |
| Sep 26, 2023 | $45.82 | $46.29 | $45.71 | $46.18 | 8 673 600 |
| Sep 25, 2023 | $45.77 | $46.14 | $45.26 | $46.06 | 5 988 100 |
| Sep 22, 2023 | $46.52 | $46.88 | $45.33 | $45.67 | 5 177 100 |
| Sep 21, 2023 | $46.72 | $46.74 | $45.96 | $46.11 | 6 773 600 |
| Sep 20, 2023 | $46.45 | $47.17 | $46.17 | $46.45 | 4 028 600 |
| Sep 19, 2023 | $47.44 | $47.55 | $46.56 | $46.82 | 4 724 700 |
| Sep 18, 2023 | $47.36 | $47.49 | $46.87 | $47.06 | 12 159 500 |
| Sep 15, 2023 | $46.96 | $47.55 | $46.65 | $47.46 | 13 847 400 |
| Sep 14, 2023 | $47.25 | $47.28 | $46.92 | $46.96 | 11 160 300 |
| Sep 13, 2023 | $47.08 | $47.12 | $46.47 | $46.62 | 6 039 400 |
| Sep 12, 2023 | $46.31 | $47.02 | $46.13 | $46.98 | 14 006 500 |
| Sep 11, 2023 | $46.98 | $47.16 | $45.72 | $45.82 | 12 289 000 |
| Sep 08, 2023 | $46.87 | $47.08 | $46.52 | $46.84 | 8 186 800 |
| Sep 07, 2023 | $46.75 | $47.14 | $46.63 | $46.76 | 14 434 005 |
| Sep 06, 2023 | $46.75 | $47.09 | $46.62 | $46.98 | 12 298 461 |
| Sep 05, 2023 | $46.67 | $47.28 | $46.55 | $46.84 | 15 662 398 |
| Sep 01, 2023 | $46.48 | $46.64 | $46.28 | $46.45 | 16 601 294 |
| Aug 31, 2023 | $46.00 | $46.17 | $45.62 | $45.77 | 23 403 913 |
| Aug 30, 2023 | $46.19 | $46.55 | $46.10 | $46.32 | 7 042 814 |
| Aug 29, 2023 | $45.32 | $46.09 | $45.11 | $46.01 | 7 762 777 |
| Aug 28, 2023 | $45.41 | $45.52 | $44.92 | $45.20 | 13 013 512 |
| Aug 25, 2023 | $44.67 | $44.96 | $44.12 | $44.77 | 5 051 289 |
| Aug 24, 2023 | $44.20 | $44.56 | $43.95 | $44.21 | 4 577 661 |
