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 23, 2023 | $44.18 | $44.54 | $43.70 | $44.40 | 6 902 130 |
| Aug 22, 2023 | $44.33 | $44.71 | $44.07 | $44.14 | 4 471 462 |
| Aug 21, 2023 | $45.16 | $45.38 | $44.11 | $44.34 | 12 419 765 |
| Aug 18, 2023 | $43.88 | $45.14 | $43.72 | $44.84 | 20 555 217 |
| Aug 17, 2023 | $43.64 | $44.46 | $43.60 | $44.18 | 10 526 928 |
| Aug 16, 2023 | $41.93 | $43.25 | $41.88 | $43.10 | 8 944 350 |
| Aug 15, 2023 | $42.03 | $42.90 | $41.66 | $41.91 | 14 135 291 |
| Aug 14, 2023 | $42.42 | $42.49 | $41.89 | $42.40 | 19 555 879 |
| Aug 11, 2023 | $42.42 | $42.89 | $42.34 | $42.66 | 9 391 350 |
| Aug 10, 2023 | $42.65 | $42.96 | $42.11 | $42.41 | 12 930 877 |
| Aug 09, 2023 | $42.00 | $42.87 | $41.95 | $42.60 | 10 226 100 |
| Aug 08, 2023 | $40.74 | $41.74 | $40.43 | $41.73 | 15 452 065 |
| Aug 04, 2023 | $40.68 | $41.51 | $40.56 | $41.08 | 6 327 852 |
| Aug 03, 2023 | $40.47 | $40.85 | $40.01 | $40.50 | 8 276 478 |
| Aug 02, 2023 | $41.00 | $41.02 | $40.04 | $40.25 | 10 946 037 |
| Aug 01, 2023 | $41.06 | $41.21 | $40.64 | $41.20 | 10 806 581 |
| Jul 31, 2023 | $41.00 | $41.59 | $40.98 | $41.26 | 9 503 887 |
| Jul 28, 2023 | $39.86 | $40.78 | $39.52 | $40.74 | 6 451 362 |
| Jul 27, 2023 | $40.28 | $40.62 | $39.71 | $39.78 | 4 735 765 |
| Jul 26, 2023 | $39.65 | $40.15 | $39.30 | $40.14 | 8 605 077 |
| Jul 25, 2023 | $39.85 | $40.11 | $39.50 | $39.98 | 2 776 046 |
| Jul 24, 2023 | $39.18 | $40.23 | $39.05 | $39.80 | 6 471 760 |
| Jul 21, 2023 | $38.52 | $38.96 | $38.35 | $38.95 | 7 013 719 |
| Jul 20, 2023 | $38.58 | $38.67 | $37.98 | $38.35 | 4 836 716 |
| Jul 19, 2023 | $38.75 | $38.83 | $38.19 | $38.37 | 4 099 442 |
