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 18, 2023 | $38.04 | $38.81 | $37.95 | $38.53 | 6 186 327 |
| Jul 17, 2023 | $38.14 | $38.33 | $37.86 | $37.89 | 7 133 533 |
| Jul 14, 2023 | $39.06 | $39.08 | $38.24 | $38.25 | 5 210 576 |
| Jul 13, 2023 | $38.80 | $39.22 | $38.28 | $39.06 | 5 434 115 |
| Jul 12, 2023 | $39.40 | $39.67 | $38.95 | $39.16 | 4 550 624 |
| Jul 11, 2023 | $39.07 | $39.24 | $38.84 | $39.00 | 5 641 633 |
| Jul 10, 2023 | $38.90 | $39.17 | $38.65 | $38.83 | 5 458 407 |
| Jul 07, 2023 | $37.78 | $38.98 | $37.73 | $38.82 | 5 951 012 |
| Jul 06, 2023 | $38.71 | $38.72 | $37.77 | $38.00 | 5 942 003 |
| Jul 05, 2023 | $39.55 | $39.56 | $38.99 | $39.08 | 3 611 545 |
| Jul 04, 2023 | $39.10 | $39.45 | $38.98 | $39.36 | 1 597 638 |
| Jun 30, 2023 | $38.94 | $39.03 | $38.63 | $38.86 | 8 600 525 |
| Jun 29, 2023 | $38.65 | $38.73 | $38.31 | $38.63 | 2 828 397 |
| Jun 28, 2023 | $38.14 | $38.48 | $37.76 | $38.47 | 5 529 648 |
| Jun 27, 2023 | $37.95 | $38.06 | $37.56 | $38.00 | 8 140 312 |
| Jun 26, 2023 | $37.42 | $38.34 | $37.37 | $38.19 | 13 371 295 |
| Jun 23, 2023 | $37.46 | $37.73 | $37.09 | $37.51 | 6 481 693 |
| Jun 22, 2023 | $38.38 | $38.46 | $37.89 | $37.91 | 7 468 803 |
| Jun 21, 2023 | $38.37 | $39.13 | $38.33 | $39.00 | 12 722 722 |
| Jun 20, 2023 | $39.52 | $39.60 | $38.47 | $38.51 | 10 910 315 |
| Jun 19, 2023 | $39.62 | $39.75 | $39.51 | $39.69 | 1 507 904 |
| Jun 16, 2023 | $39.93 | $40.19 | $39.66 | $39.75 | 19 177 574 |
| Jun 15, 2023 | $39.87 | $40.49 | $39.83 | $39.99 | 13 794 123 |
| Jun 14, 2023 | $40.32 | $40.67 | $39.58 | $39.73 | 14 092 398 |
| Jun 13, 2023 | $40.22 | $40.68 | $39.94 | $39.99 | 14 485 789 |
