SU

Suncor Energy Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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 Last Traded
-0.06 -0.4% 15.03 16:29:58
Close Price Low Price High Price Open Price Previous Close
15.03 14.77 15.17 15.03 15.09
more quote information »

SU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.2716.6114.2815.687,591,737-1.24-7.62%
1 Month15.0117.3814.2815.957,316,5360.020.13%
3 Months21.7323.6414.2818.599,249,889-6.70-30.83%
6 Months26.5229.3914.2821.418,794,662-11.49-43.33%
1 Year39.8245.1214.0225.257,825,728-24.79-62.26%
3 Years43.3055.4714.0234.034,850,347-28.27-65.29%
5 Years38.9255.4714.0235.174,151,605-23.89-61.38%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 15.09 0.00 0.0% 15.09 15.09 15.09 0
Oct 29 2020 15.09 0.09 0.6% 14.97 15.11 14.28 9,765,473
Oct 28 2020 15.00 -0.83 -5.24% 15.35 15.47 15.00 7,598,115
Oct 27 2020 15.83 -0.39 -2.4% 16.06 16.46 15.80 6,675,183
Oct 26 2020 16.22 -0.27 -1.64% 16.26 16.28 15.93 5,287,459
Oct 23 2020 16.49 0.42 2.61% 16.27 16.61 15.97 8,632,454
Oct 22 2020 16.07 0.96 6.35% 15.02 16.07 14.99 7,168,641
Oct 21 2020 15.11 -0.55 -3.51% 15.53 15.60 15.06 6,232,364
Oct 20 2020 15.66 0.10 0.64% 15.64 15.78 15.52 9,573,354
Oct 19 2020 15.56 -0.11 -0.7% 15.74 15.98 15.54 6,557,875
Oct 16 2020 15.67 -0.38 -2.37% 16.00 16.13 15.60 6,340,079
Oct 15 2020 16.05 -0.19 -1.17% 16.01 16.13 15.75 6,019,116
Oct 14 2020 16.24 -0.25 -1.52% 16.56 17.02 16.24 10,060,573
Oct 13 2020 16.49 -0.39 -2.31% 16.77 17.07 16.33 6,501,281
Oct 09 2020 16.88 -0.19 -1.11% 17.31 17.38 16.60 5,240,835
Oct 08 2020 17.07 0.77 4.72% 16.47 17.14 16.41 6,735,548
Oct 07 2020 16.30 0.36 2.26% 15.96 16.30 15.82 5,149,387
Oct 06 2020 15.94 -0.10 -0.62% 16.35 16.54 15.89 7,635,703
Oct 05 2020 16.04 0.09 0.56% 16.24 16.43 15.75 7,387,218
Oct 02 2020 15.95 0.45 2.9% 15.01 15.99 14.81 10,453,517
Oct 01 2020 15.50 -0.76 -4.67% 16.18 16.21 15.40 10,931,241
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:20201031 00:00:30