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 |
| Jul 03, 2017 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| Jun 30, 2017 | $38.49 | $38.54 | $37.72 | $37.89 | 3 517 352 |
| Jun 29, 2017 | $38.60 | $38.69 | $38.05 | $38.26 | 2 625 298 |
| Jun 28, 2017 | $38.35 | $38.64 | $38.11 | $38.53 | 3 116 608 |
| Jun 27, 2017 | $38.38 | $38.51 | $38.07 | $38.49 | 3 454 951 |
| Jun 26, 2017 | $38.59 | $38.67 | $38.05 | $38.07 | 1 636 345 |
| Jun 23, 2017 | $38.06 | $38.78 | $38.06 | $38.52 | 1 938 486 |
| Jun 22, 2017 | $38.49 | $38.79 | $38.08 | $38.11 | 2 194 058 |
| Jun 21, 2017 | $38.03 | $38.90 | $37.86 | $38.25 | 3 328 076 |
| Jun 20, 2017 | $38.59 | $38.60 | $37.78 | $38.11 | 3 446 532 |
| Jun 19, 2017 | $39.63 | $39.67 | $38.91 | $38.99 | 3 119 287 |
| Jun 16, 2017 | $39.17 | $39.65 | $39.08 | $39.26 | 11 990 096 |
| Jun 15, 2017 | $39.25 | $39.71 | $39.02 | $39.16 | 2 835 920 |
| Jun 14, 2017 | $40.89 | $40.89 | $39.35 | $39.40 | 3 350 552 |
| Jun 13, 2017 | $41.02 | $41.09 | $40.50 | $40.88 | 2 892 894 |
| Jun 12, 2017 | $41.29 | $41.78 | $40.66 | $41.03 | 2 357 494 |
| Jun 09, 2017 | $40.77 | $41.31 | $40.70 | $41.25 | 2 525 171 |
| Jun 08, 2017 | $40.98 | $41.33 | $40.67 | $40.84 | 1 852 332 |
| Jun 07, 2017 | $41.95 | $42.29 | $41.13 | $41.14 | 3 191 208 |
| Jun 06, 2017 | $41.79 | $42.28 | $41.70 | $42.25 | 1 649 911 |
| Jun 05, 2017 | $41.69 | $42.16 | $41.50 | $41.88 | 1 808 863 |
| Jun 02, 2017 | $42.10 | $42.10 | $41.71 | $41.94 | 1 704 709 |
| Jun 01, 2017 | $41.89 | $42.67 | $41.57 | $42.32 | 2 416 746 |
| May 31, 2017 | $42.35 | $42.49 | $42.07 | $42.28 | 3 819 967 |
| May 30, 2017 | $42.37 | $42.68 | $42.34 | $42.63 | 1 846 917 |
