ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SU Suncor Energy Inc

45.50
-0.18 (-0.39%)
Feb 27 2024 - Closed
Delayed by 15 minutes

SU Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 45.50 -0.18 -0.39% 45.87 46.14 45.26 18,094,988
Feb 26 2024 45.68 -0.11 -0.24% 45.65 46.20 45.54 16,423,990
Feb 23 2024 45.79 0.57 1.26% 45.09 45.89 44.92 13,984,814
Feb 22 2024 45.22 -0.13 -0.29% 45.35 45.87 45.00 18,471,950
Feb 21 2024 45.35 1.23 2.79% 44.23 45.42 44.20 9,955,817
Feb 20 2024 44.12 -0.46 -1.03% 44.46 44.83 44.11 15,157,396
Feb 16 2024 44.58 0.00 0.00% 44.75 44.98 44.27 11,338,526
Feb 15 2024 44.58 1.88 4.40% 42.69 44.59 42.57 9,934,149
Feb 14 2024 42.70 -0.16 -0.37% 43.10 43.28 42.47 8,415,551
Feb 13 2024 42.86 -0.69 -1.58% 43.55 43.76 42.43 11,353,889
Feb 12 2024 43.55 0.29 0.67% 43.29 43.82 43.22 5,879,480
Feb 09 2024 43.26 -0.13 -0.30% 43.65 43.77 43.13 4,833,314
Feb 08 2024 43.39 0.14 0.32% 43.42 43.47 42.99 6,235,014
Feb 07 2024 43.25 0.12 0.28% 43.14 43.25 42.82 4,653,209
Feb 06 2024 43.13 0.04 0.09% 43.13 43.78 43.07 4,688,766
Feb 05 2024 43.09 -0.14 -0.32% 43.10 43.39 42.50 6,697,033
Feb 02 2024 43.23 -0.66 -1.50% 43.98 44.02 43.22 5,113,091
Feb 01 2024 43.89 -0.63 -1.42% 44.67 45.25 43.54 5,973,330
Jan 31 2024 44.52 -0.45 -1.00% 44.78 44.95 44.37 2,817,552
Jan 30 2024 44.97 1.02 2.32% 43.67 44.99 43.56 2,734,053
Jan 29 2024 43.95 -0.07 -0.16% 44.08 44.09 43.61 4,659,740
Jan 26 2024 44.02 0.50 1.15% 43.52 44.05 43.40 3,859,259
Jan 25 2024 43.52 0.47 1.09% 43.37 43.68 43.16 4,240,237
Jan 24 2024 43.05 0.58 1.37% 42.55 43.06 42.40 4,300,385
Jan 23 2024 42.47 -0.26 -0.61% 42.60 43.00 42.27 1,967,920
Jan 22 2024 42.73 0.43 1.02% 42.20 42.90 41.88 5,135,975
Jan 19 2024 42.30 -0.11 -0.26% 42.33 42.50 42.05 1,696,195
Jan 18 2024 42.41 -0.15 -0.35% 42.63 42.64 41.91 3,100,720
Jan 17 2024 42.56 -0.61 -1.41% 42.74 42.77 42.08 2,948,891
Jan 16 2024 43.17 -0.73 -1.66% 43.73 43.87 43.13 2,622,937
Jan 15 2024 43.90 -0.05 -0.11% 43.56 44.09 43.52 817,326
Jan 12 2024 43.95 0.21 0.48% 44.25 44.51 43.76 5,357,781
Jan 11 2024 43.74 0.35 0.81% 43.73 43.98 43.26 2,336,737
Jan 10 2024 43.39 -0.42 -0.96% 43.86 44.08 43.09 4,963,742
Jan 09 2024 43.81 -0.32 -0.73% 44.41 44.41 43.65 7,185,238
Jan 08 2024 44.13 -1.03 -2.28% 44.25 44.26 43.66 5,486,481
Jan 05 2024 45.16 0.16 0.36% 45.50 45.67 44.93 4,147,509
Jan 04 2024 45.00 -0.34 -0.75% 45.71 45.79 44.80 4,866,800
Jan 03 2024 45.34 2.54 5.93% 43.57 45.38 43.51 8,643,109
Jan 02 2024 42.80 0.35 0.82% 42.89 43.17 42.61 5,881,070
Dec 29 2023 42.45 0.25 0.59% 42.37 42.63 42.13 3,621,276
Dec 28 2023 42.20 -0.53 -1.24% 42.56 42.76 42.18 3,271,255
Dec 27 2023 42.73 0.27 0.64% 42.90 43.01 42.66 4,320,968
Dec 22 2023 42.46 0.02 0.05% 42.59 42.88 42.41 5,998,176
Dec 21 2023 42.44 -0.02 -0.05% 42.45 42.57 42.02 8,491,142
Dec 20 2023 42.46 -0.39 -0.91% 43.01 43.45 42.43 7,577,412
Dec 19 2023 42.85 0.72 1.71% 42.22 42.87 42.22 6,404,241
Dec 18 2023 42.13 0.75 1.81% 42.15 42.40 41.73 10,842,162
Dec 15 2023 41.38 -0.54 -1.29% 41.98 41.98 41.30 15,075,668
Dec 14 2023 41.92 0.77 1.87% 42.08 42.23 41.62 6,463,646
Dec 13 2023 41.15 0.92 2.29% 40.11 41.25 40.07 5,931,498
Dec 12 2023 40.23 -0.86 -2.09% 40.63 40.65 40.09 10,175,228
Dec 11 2023 41.09 -0.68 -1.63% 41.52 41.59 40.85 16,400,723
Dec 08 2023 41.77 0.65 1.58% 41.41 41.83 41.21 10,968,675
Dec 07 2023 41.12 -0.01 -0.02% 41.39 41.66 40.55 8,832,832
Dec 06 2023 41.13 -2.40 -5.51% 43.00 43.34 41.11 12,607,933
Dec 05 2023 43.53 -0.59 -1.34% 44.09 44.32 43.50 10,707,743
Dec 04 2023 44.12 -0.41 -0.92% 44.25 44.60 43.87 12,725,313
Dec 01 2023 44.53 -0.21 -0.47% 44.71 45.52 44.41 19,179,530
Nov 30 2023 44.74 -0.09 -0.20% 44.87 45.46 44.19 14,174,806

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com