SU

Suncor Energy Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Suncor Energy Inc SU Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.88 -2.58% 33.20 16:29:58
Open Price Low Price High Price Close Price Prev Close
33.13 32.08 33.64 33.20 34.08
more quote information »

SU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.5736.6532.0835.287,152,805-2.37-6.66%
1 Month31.8036.6531.3134.368,190,8001.404.4%
3 Months33.1636.6528.7732.2710,478,6560.040.12%
6 Months26.1536.6521.9028.809,729,5337.0526.96%
1 Year22.2736.6521.0727.819,530,63110.9349.08%
3 Years41.5046.5014.0227.917,520,068-8.30-20.0%
5 Years41.8055.4714.0231.425,713,333-8.60-20.57%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 34.08 0.00 0.0% 34.08 34.08 34.08 0
Jan 21 2022 34.08 -1.24 -3.51% 34.65 34.84 33.93 8,085,995
Jan 20 2022 35.32 -0.23 -0.65% 35.12 35.98 34.90 7,315,910
Jan 19 2022 35.55 -0.22 -0.62% 36.08 36.11 35.16 6,691,385
Jan 18 2022 35.77 -0.34 -0.94% 36.63 36.65 35.59 10,654,869
Jan 17 2022 36.11 0.66 1.86% 35.57 36.15 35.57 3,015,865
Jan 14 2022 35.45 0.59 1.69% 34.90 35.50 34.87 12,054,106
Jan 13 2022 34.86 -0.33 -0.94% 35.19 35.33 34.53 11,091,376
Jan 13 2022 35.19 0.00 0.0% 35.19 35.19 35.19 0
Jan 12 2022 35.19 0.01 0.03% 35.50 35.99 35.04 14,582,097
Jan 11 2022 35.18 1.47 4.36% 34.10 35.23 33.95 9,921,272
Jan 10 2022 33.71 0.13 0.39% 33.59 33.92 33.26 10,069,927
Jan 07 2022 33.58 -0.27 -0.8% 33.98 34.01 33.37 6,047,444
Jan 06 2022 33.85 0.44 1.32% 34.20 34.66 33.81 7,201,418
Jan 05 2022 33.41 0.26 0.78% 33.88 34.18 33.36 11,829,208
Jan 04 2022 33.15 1.50 4.74% 32.50 33.27 32.48 7,177,500
Dec 31 2021 31.65 0.16 0.51% 31.39 31.75 31.31 3,547,827
Dec 30 2021 31.49 -0.15 -0.47% 31.74 31.95 31.48 3,690,822
Dec 29 2021 31.64 0.19 0.6% 31.80 32.20 31.61 6,266,581
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.