Suncor Energy Inc (SM3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.08 | 5.70801317234 | 36.44 | 38.74 | 35.77 | 4901 | 38.29238396 | DE |
| 4 | 2.540001 | 7.05948046302 | 35.979999 | 38.74 | 34.49 | 2103 | 37.15886156 | DE |
| 12 | 2.02 | 5.53424657534 | 36.5 | 38.74 | 32.45 | 1302 | 36.40017021 | DE |
| 26 | 1.42 | 3.82749326146 | 37.1 | 38.74 | 31.93 | 915 | 36.13959854 | DE |
| 52 | 7.66 | 24.8217757615 | 30.86 | 38.74 | 27.3 | 1079 | 32.6863464 | DE |
| 156 | 7.52 | 24.2580645161 | 31 | 38.74 | 27.3 | 1088 | 32.4716225 | DE |
| 260 | 7.52 | 24.2580645161 | 31 | 38.74 | 27.3 | 1088 | 32.4716225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 38.26 | -0.14 | -0.36 | 38.27 | 38.74 | 37.99 | 2999 |
| 1731619560 | 38.4 | 0.92 | 2.45 | 37.64 | 38.68 | 37.64 | 19925 |
| 1731533160 | 37.479999 | 1.71 | 4.78 | 37.19 | 37.56 | 36.93 | 999 |
| 1731446820 | 35.77 | -1.23 | -3.32 | 36.299999 | 36.369999 | 35.77 | 393 |
| 1731360420 | 37 | 0.52 | 1.43 | 36.44 | 37 | 36.44 | 189 |
| 1731101220 | 36.479999 | -0.22 | -0.60 | 36.31 | 36.51 | 36.31 | 175 |
| 1731014760 | 36.7 | 0.45 | 1.24 | 36.57 | 36.7 | 36.26 | 1066 |
| 1730928360 | 36.25 | 0.97 | 2.75 | 34.869999 | 36.619999 | 34.49 | 5261 |
| 1730841960 | 35.28 | 0.31 | 0.89 | 35.229999 | 35.88 | 35.119999 | 3004 |
| 1730755560 | 34.97 | 0.35 | 1.01 | 35.1 | 35.14 | 34.97 | 801 |
| 1730496360 | 34.619999 | 0.12 | 0.35 | 34.92 | 35.4 | 34.6 | 2198 |
| 1730409960 | 34.5 | -0.55 | -1.57 | 34.78 | 34.96 | 34.5 | 550 |
| 1730323560 | 35.049999 | -0.11 | -0.31 | 35.38 | 35.38 | 35.03 | 929 |
| 1730237160 | 35.159999 | -0.26 | -0.73 | 35.58 | 36.08 | 35.06 | 624 |
| 1730150760 | 35.42 | -0.03 | -0.08 | 35.15 | 35.42 | 35.11 | 2030 |
| 1729888020 | 35.45 | -0.65 | -1.80 | 35.45 | 35.45 | 35.45 | 255 |
| 1729801560 | 36.1 | -0.32 | -0.88 | 36.1 | 36.1 | 36.1 | 300 |
| 1729715160 | 36.42 | 0.63 | 1.76 | 36.42 | 36.42 | 36.42 | 1 |
| 1729628760 | 35.79 | -0.18 | -0.50 | 35.75 | 35.79 | 35.75 | 200 |
| 1729542360 | 35.97 | 1.71 | 4.99 | 35.979999 | 35.979999 | 35.95 | 154 |
| 1729283160 | 34.26 | -1.53 | -4.27 | 34.26 | 34.26 | 34.26 | 172 |
| 1729196760 | 35.79 | 0.34 | 0.96 | 35.79 | 35.79 | 35.79 | 7 |
| 1729110360 | 35.45 | 0.42 | 1.20 | 35.119999 | 35.45 | 35.119999 | 199 |
| 1729023960 | 35.03 | -1.95 | -5.27 | 35.72 | 35.72 | 35.03 | 346 |
| 1728937620 | 36.979999 | 0.08 | 0.22 | 36.78 | 36.979999 | 36.64 | 525 |
| 1728678360 | 36.9 | -0.2 | -0.54 | 36.47 | 36.9 | 36.47 | 352 |
| 1728591960 | 37.1 | 1.1 | 3.06 | 36.4 | 37.1 | 36.4 | 755 |
| 1728505560 | 36 | -1 | -2.70 | 35.65 | 36 | 35.65 | 269 |
| 1728419160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1728332760 | 37 | 0.79 | 2.18 | 36.49 | 37 | 36.43 | 630 |
| 1728073560 | 36.21 | 0.65 | 1.83 | 35.7 | 36.32 | 35.7 | 8690 |
| 1727987220 | 35.56 | 0.23 | 0.65 | 35.02 | 35.56 | 35.02 | 280 |
| 1727900820 | 35.33 | 2.19 | 6.61 | 34.99 | 35.5 | 34.99 | 2684 |
| 1727814420 | 33.14 | 0.29 | 0.88 | 33.14 | 33.14 | 33.14 | 8 |
| 1727728020 | 32.85 | 0.18 | 0.55 | 32.83 | 33.1 | 32.83 | 379 |
| 1727468760 | 32.67 | 0.05 | 0.15 | 32.67 | 32.67 | 32.67 | 300 |
| 1727382360 | 32.619999 | -0.96 | -2.86 | 33.159999 | 33.159999 | 32.61 | 838 |
| 1727295960 | 33.58 | -0.86 | -2.50 | 34.049999 | 34.159999 | 33.58 | 389 |
| 1727209560 | 34.44 | 0.94 | 2.81 | 34.15 | 34.79 | 34.15 | 121 |
| 1727123160 | 33.5 | 0.05 | 0.15 | 33.43 | 33.5 | 33.43 | 17 |
| 1726864020 | 33.45 | -0.25 | -0.74 | 33.74 | 33.74 | 33.15 | 127 |
| 1726777560 | 33.7 | 0.51 | 1.54 | 33.57 | 33.9 | 33.57 | 520 |
| 1726691160 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1726604760 | 33.189999 | 0.31 | 0.94 | 32.96 | 33.189999 | 32.96 | 70 |
| 1726518420 | 32.88 | -0.39 | -1.17 | 32.93 | 32.93 | 32.67 | 151 |
| 1726259160 | 33.27 | 0.49 | 1.49 | 33 | 33.27 | 33 | 200 |
| 1726172760 | 32.78 | 0.33 | 1.02 | 32.75 | 32.78 | 32.71 | 425 |
| 1726086360 | 32.45 | -0.18 | -0.55 | 32.84 | 33.049999 | 32.45 | 786 |
| 1725999960 | 32.63 | -1.28 | -3.77 | 33.65 | 33.65 | 32.549999 | 955 |
| 1725913620 | 33.909999 | 0.24 | 0.71 | 34.04 | 34.04 | 33.67 | 1598 |
| 1725654360 | 33.67 | -0.68 | -1.98 | 34.479999 | 34.7 | 33.549999 | 778 |
| 1725567960 | 34.35 | -0.8 | -2.28 | 35.42 | 35.42 | 34.35 | 1146 |
| 1725481560 | 35.15 | -0.85 | -2.36 | 36.01 | 36.36 | 35.15 | 750 |
| 1725395160 | 36 | -0.62 | -1.69 | 36.63 | 36.63 | 35.36 | 4786 |
| 1725308760 | 36.619999 | 0.14 | 0.38 | 36.75 | 37 | 36.619999 | 52 |
| 1725049560 | 36.479999 | -0.72 | -1.94 | 36.78 | 36.95 | 36.39 | 985 |
| 1724963160 | 37.2 | 1.05 | 2.90 | 37 | 37.2 | 37 | 960 |
| 1724876760 | 36.15 | -0.4 | -1.09 | 36.15 | 36.15 | 36.15 | 50 |
| 1724790420 | 36.549999 | -0.77 | -2.06 | 37.159999 | 37.159999 | 36.549999 | 590 |
| 1724704020 | 37.32 | 0.87 | 2.39 | 36.5 | 37.5 | 36.5 | 1555 |
| 1724444820 | 36.45 | 0.1 | 0.28 | 36.6 | 36.659999 | 36.45 | 519 |
| 1724358420 | 36.35 | 0.35 | 0.97 | 36.43 | 36.43 | 36.35 | 590 |
| 1724271960 | 36 | -0.4 | -1.10 | 36.02 | 36.49 | 36 | 455 |
| 1724185560 | 36.4 | -1.23 | -3.27 | 36.97 | 37.369999 | 36.35 | 498 |
| 1724099220 | 37.63 | 0.03 | 0.08 | 37.15 | 37.63 | 37.15 | 351 |
| 1723840020 | 37.6 | -0.25 | -0.66 | 37.9 | 37.9 | 37.5 | 1323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
