SU

Suncor Energy Historical Data - SU

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Suncor Energy Inc SU Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.01 -0.02% 40.61 02:46:43
Open Price Low Price High Price Close Price Previous Close
40.82 40.42 41.08 40.62
more quote information »

SU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.8643.9840.4241.2717,722,940-3.25-7.41%
1 Month48.4949.3740.4245.4515,082,206-7.88-16.25%
3 Months41.0050.3736.3944.2810,433,099-0.39-0.95%
6 Months52.7953.6236.3943.6010,738,365-12.18-23.07%
1 Year31.1053.6228.7742.0410,768,7089.5130.58%
3 Years42.1653.6214.0231.439,764,212-1.55-3.68%
5 Years44.3755.4714.0233.867,249,420-3.76-8.47%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Dec 2022 40.62 -0.04 -0.1% 41.40 41.69 40.51 10,758,495
08 Dec 2022 40.66 -0.27 -0.66% 41.04 41.52 40.51 14,095,305
07 Dec 2022 40.93 -1.30 -3.08% 42.01 42.79 40.79 21,815,873
06 Dec 2022 42.23 -0.94 -2.18% 43.86 43.98 42.19 24,222,088
03 Dec 2022 43.17 0.00 0.0% 43.17 43.17 43.17 0
02 Dec 2022 43.17 -1.06 -2.4% 44.00 44.66 43.02 11,934,607
01 Dec 2022 44.23 -1.20 -2.64% 45.96 46.23 44.16 23,860,410
30 Nov 2022 45.43 -0.77 -1.67% 46.71 46.75 44.95 14,737,893
29 Nov 2022 46.20 -1.18 -2.49% 46.25 47.03 45.68 34,911,313
26 Nov 2022 47.38 -0.43 -0.9% 47.98 48.20 47.33 15,972,839
26 Nov 2022 47.81 0.00 0.0% 47.81 47.81 47.81 0
25 Nov 2022 47.81 0.09 0.19% 47.59 47.91 47.58 3,831,794
24 Nov 2022 47.72 -0.57 -1.18% 47.64 48.18 47.50 18,441,044
23 Nov 2022 48.29 0.97 2.05% 47.95 48.51 47.63 7,871,055
22 Nov 2022 47.32 -0.34 -0.71% 46.62 47.39 45.12 18,682,293
19 Nov 2022 47.66 -0.68 -1.41% 47.12 47.85 46.45 9,121,217
18 Nov 2022 48.34 0.03 0.06% 47.60 48.35 46.97 12,758,888
17 Nov 2022 48.31 -0.88 -1.79% 48.97 49.08 48.20 15,742,284
16 Nov 2022 49.19 0.97 2.01% 48.18 49.37 48.10 4,891,772
15 Nov 2022 48.22 -0.55 -1.13% 48.57 49.05 48.20 16,059,128
12 Nov 2022 48.77 1.07 2.24% 48.49 49.37 48.40 6,853,609
11 Nov 2022 47.70 1.05 2.25% 47.33 48.15 46.77 5,415,390
10 Nov 2022 46.65 -1.68 -3.48% 47.81 48.17 46.63 7,417,695
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.

Log in to ADVFN
Register Now

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

P: V: D:20221209 16:01:45