ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SU Suncor Energy Inc

37.72
0.75 (2.03%)
Sep 19 2024 - Closed
Delayed by 15 minutes

SU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 37.72 0.75 2.03% 37.67 37.955 37.405 5,412,735
Sep 18 2024 36.97 -0.28 -0.75% 37.16 37.61 36.8405 2,337,140
Sep 17 2024 37.25 0.53 1.44% 36.83 37.26 36.815 2,577,115
Sep 16 2024 36.72 0.28 0.77% 36.77 36.85 36.13 3,132,648
Sep 13 2024 36.44 0.15 0.41% 36.45 36.99 36.41 4,211,124
Sep 12 2024 36.29 0.23 0.64% 36.20 36.43 35.925 3,629,261
Sep 11 2024 36.06 -0.02 -0.06% 36.31 36.62 35.54 3,566,993
Sep 10 2024 36.08 -1.32 -3.53% 36.96 36.99 35.84 3,498,420
Sep 09 2024 37.40 0.08 0.21% 37.38 37.835 37.28 5,270,571
Sep 06 2024 37.32 -0.68 -1.79% 38.27 38.535 37.14 3,924,583
Sep 05 2024 38.00 -0.83 -2.14% 39.2145 39.235 37.96 4,485,314
Sep 04 2024 38.83 -0.89 -2.24% 39.38 39.53 38.82 5,982,262
Sep 03 2024 39.72 -0.82 -2.02% 39.46 39.845 38.925 16,155,494
Aug 30 2024 40.54 -0.43 -1.05% 40.67 40.81 40.1339 2,323,309
Aug 29 2024 40.97 0.36 0.89% 40.83 41.325 40.68 1,953,079
Aug 28 2024 40.61 -0.21 -0.51% 40.44 40.91 40.25 3,677,533
Aug 27 2024 40.82 -0.88 -2.11% 41.50 41.57 40.70 2,752,873
Aug 26 2024 41.70 0.86 2.11% 41.51 41.945 41.39 4,639,701
Aug 23 2024 40.84 0.49 1.21% 40.82 40.96 40.475 3,483,737
Aug 22 2024 40.35 0.11 0.27% 40.29 40.63 40.21 4,374,976
Aug 21 2024 40.24 -0.08 -0.20% 40.68 40.81 40.17 4,680,383
Aug 20 2024 40.32 -1.04 -2.51% 41.27 41.40 40.225 4,961,623
Aug 19 2024 41.36 0.02 0.05% 41.32 41.915 41.27 4,042,787
Aug 16 2024 41.34 -0.26 -0.63% 41.28 41.68 41.23 2,247,053
Aug 15 2024 41.60 0.46 1.12% 41.42 41.81 41.40 3,120,428
Aug 14 2024 41.14 0.19 0.46% 40.97 41.295 40.845 2,905,660
Aug 13 2024 40.95 0.42 1.04% 40.51 40.995 40.40 3,501,385
Aug 12 2024 40.53 0.86 2.17% 39.97 40.78 39.86 4,888,753
Aug 09 2024 39.67 -0.12 -0.30% 40.00 40.00 39.2428 4,024,891
Aug 08 2024 39.79 1.09 2.82% 38.94 39.875 38.88 4,139,872
Aug 07 2024 38.70 1.68 4.54% 38.68 39.78 38.48 7,220,864
Aug 06 2024 37.02 0.56 1.54% 36.26 37.355 35.90 5,213,079
Aug 05 2024 36.46 -0.28 -0.76% 35.38 36.74 35.09 4,807,355
Aug 02 2024 36.74 -1.80 -4.67% 37.61 37.70 36.14 6,130,468
Aug 01 2024 38.54 -1.38 -3.46% 39.76 40.29 38.105 3,533,465
Jul 31 2024 39.92 1.51 3.93% 39.26 39.98 39.23 3,201,124
Jul 30 2024 38.41 0.12 0.31% 38.21 38.645 38.17 2,856,188
Jul 29 2024 38.29 -0.21 -0.55% 38.65 38.72 37.80 2,334,985
Jul 26 2024 38.50 0.02 0.05% 38.57 38.67 38.05 1,543,707
Jul 25 2024 38.48 0.44 1.16% 37.95 38.64 37.72 2,243,530
Jul 24 2024 38.04 -0.05 -0.13% 38.17 38.58 37.89 2,615,115
Jul 23 2024 38.09 -0.68 -1.75% 38.50 38.55 37.82 3,616,902
Jul 22 2024 38.77 0.25 0.65% 38.44 38.90 38.075 2,315,870
Jul 19 2024 38.52 -0.30 -0.77% 38.32 39.10 38.22 2,413,449
Jul 18 2024 38.82 -0.03 -0.08% 39.06 39.225 38.685 3,057,366
Jul 17 2024 38.85 0.46 1.20% 38.7499 39.185 38.37 2,982,489
Jul 16 2024 38.39 -0.47 -1.21% 38.50 38.685 38.29 5,479,223
Jul 15 2024 38.86 0.59 1.54% 38.47 39.20 38.079 2,721,390
Jul 12 2024 38.27 0.04 0.10% 38.64 38.66 38.01 2,071,125
Jul 11 2024 38.23 0.34 0.90% 38.05 38.42 37.45 2,468,873
Jul 10 2024 37.89 0.43 1.15% 37.63 38.17 37.36 3,323,312
Jul 09 2024 37.46 -0.49 -1.29% 37.72 37.935 37.42 3,482,240
Jul 08 2024 37.95 0.17 0.45% 37.69 38.07 37.57 3,074,439
Jul 05 2024 37.78 -1.25 -3.20% 38.94 39.01 37.61 7,892,807
Jul 03 2024 39.03 0.26 0.67% 38.99 39.435 38.85 1,332,888
Jul 02 2024 38.77 0.55 1.44% 38.47 38.78 38.31 4,205,107
Jul 01 2024 38.22 0.12 0.31% 38.26 38.65 38.15 3,020,801
Jun 28 2024 38.10 0.09 0.24% 38.30 38.50 37.80 3,880,395
Jun 27 2024 38.01 0.71 1.90% 37.56 38.03 37.49 4,583,009
Jun 26 2024 37.30 -0.43 -1.14% 37.33 37.69 37.06 4,401,518
Jun 25 2024 37.73 -0.16 -0.42% 37.80 37.89 37.39 5,407,650
Jun 24 2024 37.89 1.21 3.30% 36.89 38.04 36.78 6,702,591

Your Recent History

Delayed Upgrade Clock