SU

Suncor Energy Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Suncor Energy Inc SU Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.23 -1.05% 21.62 21.39 21.83 21.73 21.85 16:59:02
more quote information »

SU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.6822.5520.9621.626,942,145-0.06-0.28%
1 Month21.3224.5920.9622.455,216,3060.301.41%
3 Months22.2629.3920.9624.128,427,349-0.64-2.88%
6 Months39.2040.8114.0224.699,445,114-17.58-44.85%
1 Year36.6445.1214.0229.166,506,768-15.02-40.99%
3 Years41.2655.4714.0236.914,343,493-19.64-47.6%
5 Years37.3855.4714.0237.013,892,025-15.76-42.16%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 21.62 -0.23 -1.05% 21.73 21.83 21.39 6,121,544
Aug 06 2020 21.85 -0.22 -1.0% 22.00 22.26 21.85 6,218,201
Aug 05 2020 22.07 0.62 2.89% 21.88 22.55 21.80 7,518,321
Aug 04 2020 21.45 0.38 1.8% 21.26 21.75 21.26 7,514,349
Jul 31 2020 21.07 -0.72 -3.3% 21.68 21.97 20.96 6,517,709
Jul 30 2020 21.79 -0.10 -0.46% 21.48 21.83 21.00 5,279,685
Jul 29 2020 21.89 0.32 1.48% 21.80 21.92 21.31 3,789,721
Jul 28 2020 21.57 -0.93 -4.13% 22.35 22.35 21.52 6,121,503
Jul 27 2020 22.50 0.08 0.36% 22.35 22.51 21.92 2,658,920
Jul 24 2020 22.42 -0.62 -2.69% 23.13 23.26 22.40 5,258,040
Jul 23 2020 23.04 -0.93 -3.88% 23.82 23.93 22.88 7,704,640
Jul 22 2020 23.97 -0.51 -2.08% 23.87 24.20 23.52 4,902,179
Jul 21 2020 24.48 1.84 8.13% 23.00 24.59 23.00 6,803,877
Jul 20 2020 22.64 -0.36 -1.57% 22.89 23.24 22.51 3,756,541
Jul 17 2020 23.00 -0.19 -0.82% 23.21 23.58 22.91 3,309,895
Jul 16 2020 23.19 -0.18 -0.77% 23.16 23.59 22.85 4,238,155
Jul 15 2020 23.37 0.27 1.17% 23.50 23.86 23.26 3,537,486
Jul 14 2020 23.10 1.00 4.52% 22.05 23.15 22.00 4,738,358
Jul 13 2020 22.10 0.15 0.68% 21.99 22.34 21.60 6,229,676
Jul 10 2020 21.95 0.57 2.67% 21.32 21.95 21.27 3,012,552
See More Historical Prices »
Your Recent History
TSX
SU
Suncor Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 07:02:05