SU

Suncor Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Suncor Energy Inc SU Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.66% 40.66 16:14:59
Open Price Low Price High Price Close Price Prev Close
41.04 40.51 41.52 40.66 40.93
more quote information »

SU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.9646.2340.5142.6020,458,245-5.30-11.53%
1 Month47.8149.3740.5145.9614,449,536-7.15-14.96%
3 Months42.1550.3736.3944.3710,317,523-1.49-3.53%
6 Months51.6353.6236.3943.7610,668,232-10.97-21.25%
1 Year31.6953.6228.7741.9610,761,8868.9728.31%
3 Years42.1653.6214.0231.409,757,112-1.50-3.56%
5 Years43.6255.4714.0233.857,232,388-2.96-6.79%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 40.93 0.00 0.0% 40.93 40.93 40.93 0
Dec 06 2022 40.93 -1.30 -3.08% 42.01 42.79 40.79 21,815,873
Dec 05 2022 42.23 -0.94 -2.18% 43.86 43.98 42.19 24,222,088
Dec 02 2022 43.17 0.00 0.0% 43.17 43.17 43.17 0
Dec 01 2022 43.17 -1.06 -2.4% 44.00 44.66 43.02 11,934,607
Nov 30 2022 44.23 -1.20 -2.64% 45.96 46.23 44.16 23,860,410
Nov 29 2022 45.43 -0.77 -1.67% 46.71 46.75 44.95 14,737,893
Nov 28 2022 46.20 -1.18 -2.49% 46.25 47.03 45.68 34,911,313
Nov 25 2022 47.38 -0.43 -0.9% 47.98 48.20 47.33 15,972,839
Nov 25 2022 47.81 0.00 0.0% 47.81 47.81 47.81 0
Nov 24 2022 47.81 0.09 0.19% 47.59 47.91 47.58 3,831,794
Nov 23 2022 47.72 -0.57 -1.18% 47.64 48.18 47.50 18,441,044
Nov 22 2022 48.29 0.97 2.05% 47.95 48.51 47.63 7,871,055
Nov 21 2022 47.32 -0.34 -0.71% 46.62 47.39 45.12 18,682,293
Nov 18 2022 47.66 -0.68 -1.41% 47.12 47.85 46.45 9,121,217
Nov 17 2022 48.34 0.03 0.06% 47.60 48.35 46.97 12,758,888
Nov 16 2022 48.31 -0.88 -1.79% 48.97 49.08 48.20 15,742,284
Nov 15 2022 49.19 0.97 2.01% 48.18 49.37 48.10 4,891,772
Nov 14 2022 48.22 -0.55 -1.13% 48.57 49.05 48.20 16,059,128
Nov 11 2022 48.77 1.07 2.24% 48.49 49.37 48.40 6,853,609
Nov 10 2022 47.70 1.05 2.25% 47.33 48.15 46.77 5,415,390
Nov 09 2022 46.65 -1.68 -3.48% 47.81 48.17 46.63 7,417,695
Nov 08 2022 48.33 -0.47 -0.96% 48.66 49.13 48.22 5,536,149
Nov 07 2022 48.80 0.10 0.21% 48.94 49.27 48.45 12,819,693
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 04:08:17