Suncor Energy Historical Data - SU

Best deals to access real time data!
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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 High Price Low Price Open Price Close Price Last Traded
  0.08 0.19% 41.55 41.89 41.40 41.62 41.47 16:13:00
more quote information »

SU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.6943.7241.3942.723,487,176-2.14-4.9%
1 Month42.4445.1241.3943.753,029,687-0.89-2.1%
3 Months41.4045.1240.7142.483,527,2830.150.36%
6 Months39.1845.1236.3240.803,601,8512.376.05%
1 Year42.4146.5036.3241.983,587,785-0.86-2.03%
3 Years41.2755.4735.5343.573,201,2960.280.68%
5 Years37.6055.4727.3240.633,230,7063.9510.51%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 41.47 0.00 0.0% 41.47 41.47 41.47 0
Jan 27 2020 41.47 -1.01 -2.38% 41.74 41.84 41.39 4,309,838
Jan 24 2020 42.48 -0.52 -1.21% 42.90 42.97 42.07 3,424,393
Jan 23 2020 43.00 -0.46 -1.06% 43.13 43.25 42.41 3,553,445
Jan 22 2020 43.46 -0.16 -0.37% 43.42 43.64 43.10 2,145,051
Jan 21 2020 43.62 -0.34 -0.77% 43.69 43.72 43.40 4,003,153
Jan 20 2020 43.96 0.06 0.14% 43.83 44.07 43.70 744,879
Jan 17 2020 43.90 -0.41 -0.93% 44.38 44.46 43.67 2,801,680
Jan 16 2020 44.31 -0.39 -0.87% 44.88 45.08 44.25 2,098,889
Jan 15 2020 44.70 -0.35 -0.78% 44.75 45.12 44.31 3,347,559
Jan 15 2020 45.05 0.00 0.0% 45.05 45.05 45.05 0
Jan 14 2020 45.05 0.65 1.46% 44.38 45.08 44.18 4,208,855
Jan 13 2020 44.40 0.00 0.0% 44.68 44.68 44.06 2,898,013
Jan 13 2020 44.40 -0.39 -0.87% 44.68 44.68 44.06 2,898,013
Jan 10 2020 44.79 0.29 0.65% 44.39 45.03 44.15 3,203,053
Jan 09 2020 44.50 0.31 0.7% 44.27 44.53 43.55 3,195,157
Jan 09 2020 44.19 0.00 0.0% 44.19 44.19 44.19 0
Jan 08 2020 44.19 -0.15 -0.34% 44.24 44.55 43.83 4,119,226
Jan 07 2020 44.34 0.36 0.82% 43.87 44.36 43.64 4,178,837
Jan 06 2020 43.98 1.35 3.17% 42.82 43.98 42.77 3,494,282
Jan 03 2020 42.63 0.07 0.16% 43.05 43.57 42.54 2,807,567
Jan 02 2020 42.56 0.00 0.0% 42.77 43.08 42.28 1,710,541
Dec 31 2019 42.56 -0.10 -0.23% 42.44 42.70 42.30 1,451,307
Dec 30 2019 42.66 -0.03 -0.07% 42.69 42.96 42.54 1,364,585
Dec 27 2019 42.69 0.08 0.19% 42.89 43.10 42.64 1,394,140
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:20200129 06:39:59