Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Suncor Energy Inc. logo
SU.TO
Suncor Energy Inc.
20:00:00
78.18 C$
0.0000 (%0.00)
Previous Close: 79.39
Day Low₺76.75
Day High₺78.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SU.TO: Suncor Energy Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1644
CLOSE 8.156

Low

LOW 6.81

High

HIGH 9.95
DATEOPENHIGHLOWCLOSE
01/04/20007.257.787.257.69
01/05/20007.78.387.698.38
01/06/20008.258.348.078.24
01/07/20008.148.2488.24
01/10/20008.128.448.128.34
01/11/20008.328.438.018.02
01/12/20008.238.237.727.81
01/13/20007.888.137.887.93
01/14/20007.938.317.758.23
01/17/20008.258.498.198.43
01/18/20008.488.748.48.51
01/19/20008.58.568.218.21
01/20/20008.218.217.827.88
01/21/20007.787.887.447.51
01/24/20007.57.697.417.63
01/25/20007.637.867.517.63
01/26/20007.837.837.317.5
01/27/20007.618.147.58.14
01/28/20008.148.448.138.16
01/31/20008.168.167.717.71
02/01/20007.757.947.757.88
02/02/20007.8887.767.78
02/03/20007.947.947.697.75
02/04/20007.637.867.57.56
02/07/20007.747.747.567.64
02/08/20007.667.667.477.59
02/09/20007.597.597.447.5
02/10/20007.57.567.287.43
02/11/20007.477.617.477.53
02/14/20007.567.697.537.64
02/15/20007.697.847.697.76
02/16/20007.8687.787.78
02/17/20007.947.947.697.74
02/18/20007.567.697.137.44
02/21/20007.57.57.327.41
02/22/20007.617.617.267.36
02/23/20007.147.196.886.98
02/24/20007.257.257.047.13
02/25/20007.347.346.957.04
02/28/200077.136.886.91
02/29/20006.916.996.816.9
03/01/200077.066.96.97
03/02/200077.066.997.04
03/03/20007.067.287.047.04
03/06/2000776.816.88
03/07/20006.947.226.947.18
03/08/20007.157.497.157.31
03/09/20007.337.387.297.29
03/10/20007.337.337.257.31
03/13/20006.947.446.947.34
03/14/20007.347.387.017.11
03/15/20007.17.16.866.99
03/16/20006.917.296.897.21
03/17/20006.897.196.897
03/20/20007.137.137.137.13
03/21/20007.067.067.017.01
03/22/20006.946.946.916.91
03/23/20007.067.066.946.94
03/24/20006.946.966.946.96
03/27/20007.17.16.977.02
03/28/20007.097.126.917.07
03/29/200077.3477.34
03/30/20007.287.917.287.91
03/31/20007.887.887.867.86
04/03/20007.818.137.818.1
04/04/20008.148.227.887.9
04/05/20007.888.067.637.79
04/06/20007.697.97.697.9
04/07/20007.768.037.767.88
04/10/20007.697.887.697.88
04/11/20007.887.997.887.99
04/12/200088.588.41
04/13/20008.388.498.28.37
04/14/20008.368.498.148.33
04/17/20008.328.327.977.97
04/18/20008.118.117.888.1
04/19/20008.138.137.897.89
04/20/20007.817.947.817.94
04/24/20007.77.967.77.81
04/25/20007.887.887.817.81
04/26/20007.787.897.647.86
04/27/20007.817.987.817.98
04/28/20008.198.197.827.91
05/01/20007.918.117.918.11
05/02/20008.118.288.118.28
05/03/20008.418.538.418.53
05/04/20008.368.58.368.46
05/05/20008.478.58.188.26
05/08/20008.618.6188
05/09/20008.268.358.268.35
05/10/20008.758.968.358.88
05/11/20008.959.098.639
05/12/20009.119.238.889
05/15/20009.199.198.888.88
05/16/20008.938.948.638.75
05/17/20008.89.068.89.06
05/18/20008.999.018.898.98
05/19/20008.988.988.818.94
05/23/20008.9498.619
05/24/2000998.88.85
05/25/20008.888.888.718.71
05/26/20008.758.888.758.88
05/29/20008.888.938.798.85
05/30/20008.98.988.658.71
05/31/20008.788.788.388.38
06/01/20008.318.888.318.69
06/02/20008.78.78.68.6
06/05/20008.518.518.258.25
06/06/20008.438.438.258.25
06/07/20008.248.488.078.13
06/08/20008.248.298.248.29
06/09/20008.28.558.28.53
06/12/20008.68.788.68.78
06/13/20008.828.828.418.54
06/14/20008.638.688.458.6
06/15/20008.488.698.488.69
06/16/20008.638.738.568.69
06/19/20008.568.568.318.31
06/20/20008.448.598.448.59
06/21/20008.638.688.398.63
06/22/20008.748.748.598.59
06/23/20008.618.758.618.75
06/26/20008.758.798.658.75
06/27/20008.758.88.58.64
06/28/20008.698.738.448.49
06/29/20008.518.518.358.35
06/30/20008.348.698.348.55
07/04/20008.698.698.518.56
07/05/20008.638.638.388.38
07/06/20008.58.68.48.4
07/07/20008.448.568.448.56
07/10/20008.538.598.438.43
07/11/20008.438.538.48.49
07/12/20008.58.548.328.4
07/13/20008.58.568.58.56
07/14/20008.658.658.638.63
07/17/20008.448.668.448.66
07/18/20008.68.738.598.69
07/19/20008.738.738.328.36
07/20/20008.38.448.218.21
07/21/20008.358.387.898.1
07/24/20008.18.17.687.8
07/25/20007.987.987.667.66
07/26/20007.757.817.687.69
07/27/20007.767.767.767.76
07/28/20007.917.917.697.69
07/31/20007.737.997.637.75
08/01/20007.888.117.768
08/02/20007.938.357.938.23
08/03/20008.238.558.048.23
08/04/20008.238.318.168.19
08/08/20008.328.357.947.98
08/09/20008.138.197.958.16
08/10/20008.28.28.098.09
08/11/20008.118.158.048.05
08/14/20008.118.1188
08/15/20008.068.068.058.05
08/16/20008.148.147.887.88
08/17/200088.0588.05
08/18/20008.138.137.817.86
08/21/20007.887.947.837.85
08/22/20007.97.97.757.75
08/23/20007.967.967.967.96
08/24/20008.258.258.218.21
08/25/20008.398.68.198.54
08/28/20008.638.638.618.61
08/29/20008.58.58.58.5
08/30/20008.468.58.48.49
08/31/20008.58.558.318.31
09/01/20008.488.538.318.45
09/05/20008.548.68.498.53
09/06/20008.558.888.558.8
09/07/20008.758.828.758.81
09/08/20008.848.848.698.7
09/11/20008.658.998.658.94
09/12/20009.039.319.039.21
09/13/20009.139.459.139.41
09/14/20009.59.59.39.4
09/15/20009.59.889.49.8
09/18/20009.849.959.69.64
09/19/20009.259.639.069.32
09/20/20009.489.488.888.9
09/21/20008.9198.698.71
09/22/20008.548.918.318.44
09/25/20008.448.448.138.23
09/26/20008.318.438.198.23
09/27/20008.358.418.28.23
09/28/20008.258.38.048.06
09/29/20008.198.398.098.3
10/02/20008.448.568.258.28
10/03/20008.288.288.098.18
10/04/20008.058.117.988.06
10/05/200088.117.97.99
10/06/20007.9987.968
10/10/20008.198.318.138.29
10/11/20008.48.538.098.2
10/12/20008.388.568.258.48
10/13/20008.58.58.188.26
10/16/20008.258.448.258.38
10/17/20008.368.498.268.39
10/18/20008.468.548.418.53
10/19/20008.48.68.48.53
10/20/20008.578.718.138.25
10/23/20008.258.257.737.85
10/24/20007.948.197.888.04
10/25/20007.858.317.768.18
10/26/20008.258.318.038.15
10/27/20008.298.298.058.05
10/30/20008.188.187.437.58
10/31/20007.597.687.357.44
11/01/20007.57.737.57.69
11/02/20007.547.97.497.88
11/03/200088.17.757.79
11/06/20007.757.757.57.63
11/07/20007.587.757.557.65
11/08/20007.567.757.567.74
11/09/20007.87.97.757.88
11/10/20007.797.897.717.75
11/13/20007.817.997.757.93
11/14/20007.9987.717.75
11/15/20007.837.857.77.75
11/16/20007.87.817.637.75
11/17/20007.747.747.747.74
11/20/20007.867.997.87.88
11/21/20007.888.117.838.11
11/22/20007.998.187.998.18
11/23/20008.058.258.058.23
11/24/20008.238.358.138.35
11/27/20008.198.388.068.32
11/28/20008.298.468.138.16
11/29/20008.188.368.078.31
11/30/20008.258.68.148.6
12/01/20008.638.788.398.78
12/04/20008.639.138.618.98
12/05/20009.039.138.798.81
12/06/20008.688.758.258.41
12/07/20008.448.748.448.69
12/08/20008.518.948.518.9
12/11/20008.668.888.658.86
12/12/20008.9198.818.93
12/13/20008.9698.698.7
12/14/20008.758.758.68.68
12/15/20008.58.738.48.49
12/18/20008.858.888.538.73
12/19/20008.648.718.578.59
12/20/20008.558.818.268.78
12/21/20008.448.888.448.75
12/22/20008.899.258.889.19
12/27/20009.259.539.259.49
12/28/20009.259.79.259.63
12/29/20009.489.79.489.57