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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.432
CLOSE 28.4352

Low

LOW 19.38

High

HIGH 38.03
DATEOPENHIGHLOWCLOSE
01/04/200520.5520.8220.0120.05
01/05/200520.1320.2519.6819.7
01/06/200519.6520.4519.6520.09
01/07/200520.120.2319.7720.15
01/10/200520.320.419.9820.08
01/11/200520.0920.1819.9520
01/12/200520.0120.519.920.5
01/13/200520.520.9820.4620.87
01/14/200520.9521.1720.8120.88
01/17/200520.7821.0520.7820.91
01/18/200521.2321.3120.8920.98
01/19/200520.8820.9720.6320.71
01/20/200520.5320.8620.4220.73
01/21/200520.1320.5219.9820.31
01/24/200520.3120.5720.3120.53
01/25/200520.520.520.1420.42
01/26/200520.220.3319.920.05
01/27/200520.1320.1819.920.05
01/28/200520.0520.0519.819.8
01/31/200519.6519.9519.3819.86
02/01/200519.9320.6319.9320.6
02/02/200520.6320.9920.5820.81
02/03/200520.7820.820.5320.79
02/04/200520.8321.2420.8121.13
02/07/200521.1321.2120.7520.79
02/08/200520.7920.8220.5820.73
02/09/200520.7321.2520.5621.14
02/10/200521.3322.3821.3122.15
02/11/200522.1323.3922.1223.1
02/14/200523.2123.3822.8623.05
02/15/200523.0523.5422.9523.33
02/16/200523.4324.0223.2723.74
02/17/200523.7523.7522.9923.03
02/18/200523.1423.5223.0923.43
02/21/200523.3223.6223.1423.49
02/22/200523.6624.3823.5323.75
02/23/200523.724.1323.5224
02/24/200524.1324.323.6223.88
02/25/200524.0724.7223.8824.43
02/28/200524.5324.723.6523.89
03/01/200523.8824.1523.3623.36
03/02/200523.2623.8723.123.8
03/03/200524.0124.5824.0124.43
03/04/200524.4524.6524.0424.44
03/07/200524.2624.6823.8624.31
03/08/200524.2924.5524.0624.48
03/09/200524.5524.7423.8423.85
03/10/200523.7323.7322.7623.07
03/11/200523.0123.7722.8923.39
03/14/200523.5123.6322.8823.54
03/15/200523.6523.9723.1723.18
03/16/200523.223.5222.923.36
03/17/200523.8324.2723.7924.16
03/18/200524.3324.4224.1724.39
03/21/200524.3924.6724.1424.49
03/22/200524.3325.0424.324.4
03/23/200524.1324.2223.5223.64
03/24/200523.7623.9423.3823.48
03/28/200523.2823.5523.2223.29
03/29/200523.2923.8522.9623
03/30/20052323.3222.3122.85
03/31/200523.6524.4523.424.37
04/01/200524.7525.4424.6425.2
04/04/200525.5525.9424.924.92
04/05/200524.6924.9624.0724.13
04/06/200524.1325.0523.924.93
04/07/200525.125.3724.3824.45
04/08/200524.3524.5324.1524.32
04/11/200524.3224.5724.0724.44
04/12/200524.5524.7223.8623.96
04/13/200523.9523.9523.1123.25
04/14/200523.523.6622.8322.91
04/15/200522.8822.882222.3
04/18/200522.1822.7522.1322.51
04/19/200522.8823.5222.7523.35
04/20/200523.723.7522.8322.92
04/21/200522.8523.6322.6723.42
04/22/200523.6423.9623.2623.38
04/25/200523.724.0523.423.51
04/26/200523.4523.6123.2123.31
04/27/200523.2523.2522.5922.95
04/28/200522.8723.0922.5322.93
04/29/200523.2423.4422.7723.23
05/02/200523.1124.1523.1124.15
05/03/20052424.1323.8223.88
05/04/200523.9524.2523.6924.15
05/05/200524.224.6224.224.58
05/06/200524.8825.0724.3924.5
05/09/200524.6824.7624.2324.6
05/10/200524.624.6824.2124.23
05/11/200524.1324.423.9524.05
05/12/200523.8823.9523.323.38
05/13/200523.423.4822.923.06
05/16/200523.0623.0922.723.09
05/17/200523.0923.732323.69
05/18/200523.6124.0122.9122.91
05/19/200523.0323.572323.32
05/20/200523.4523.4622.8522.89
05/24/200523.2623.623.2323.46
05/25/200523.4424.0723.2723.81
05/26/20052424.3723.9524.22
05/27/200524.3824.5724.1924.45
05/30/200524.6525.0524.5925.04
05/31/200524.824.8424.3524.53
06/01/200524.6225.0824.6125
06/02/200524.8525.2924.7625.13
06/03/200525.1825.3324.8525.08
06/06/200525.1525.3424.8525.25
06/07/200525.2425.4825.0625.19
06/08/200525.0825.8825.0725.53
06/09/200525.7626.525.3826.49
06/10/200526.3527.1426.3526.9
06/13/200526.9327.726.8127.7
06/14/200527.527.8127.3827.68
06/15/200527.7128.2227.7128.18
06/16/200528.1628.8428.0828.69
06/17/20052929.6428.7429
06/20/200529.1429.4528.7629.44
06/21/200529.0329.2328.5928.59
06/22/200528.6729.0328.228.61
06/23/200528.7829.2128.4928.67
06/24/200528.7629.0528.4728.65
06/27/200528.9430.1228.930.03
06/28/200529.7529.9129.3429.38
06/29/200529.129.7328.6629.33
06/30/200529.0229.7428.9628.96
07/04/20053030.3529.4529.68
07/05/200530.1931.330.1731.15
07/06/200531.3831.8430.7631
07/07/200530.6331.1130.1931.07
07/08/200531.2831.7530.9131.2
07/11/200530.931.4230.5831.38
07/12/200531.533231.2531.55
07/13/200531.6531.7330.8431.02
07/14/200531.0531.0529.4229.68
07/15/200530.0330.2529.3429.7
07/18/200529.763028.8829.12
07/19/200529.3729.9129.1629.88
07/20/20053030.129.2729.55
07/21/200529.529.6729.0429.08
07/22/200529.333029.2829.85
07/25/200529.9230.4329.8730.25
07/26/200530.1330.629.9330.01
07/27/200529.3530.6529.3530.65
07/28/200530.6530.743030.33
07/29/200530.530.629.8529.98
08/02/200530.5831.7230.431.46
08/03/200531.7532.2331.2831.56
08/04/200531.533.1931.533.17
08/05/200533.6733.9832.9233.01
08/08/200533.3834.8533.3834.12
08/09/200534.1234.4433.5133.6
08/10/200533.9435.0433.8835.04
08/11/200535.1535.734.7235.1
08/12/200535.2535.434.3834.98
08/15/200534.5634.8933.7734.15
08/16/200534.0134.0833.0933.13
08/17/200532.8833.7831.8632.09
08/18/200531.932.7431.7932.67
08/19/200533.1733.8332.7833.58
08/22/200534.2134.4733.5133.7
08/23/200534.234.233.3333.85
08/24/200534.1234.5633.5734.16
08/25/200534.0334.1833.4733.89
08/26/20053434.4233.3133.4
08/29/200534.534.7533.5534.13
08/30/200534.335.0934.0334.72
08/31/200534.6335.3834.3435.17
09/01/200535.1736.2835.1736.2
09/02/200536.1236.1234.7135.02
09/06/200534.534.7233.6634.59
09/07/200534.4234.8934.0834.53
09/08/200535.1335.2334.2834.33
09/09/200534.5235.4834.535.45
09/12/200535.2735.7134.2834.7
09/13/20053535.0334.2334.34
09/14/200534.6335.634.6235.55
09/15/200535.673634.7835.13
09/16/200535.1135.5834.835.13
09/19/200535.936.6335.6236.15
09/20/200536.1536.535.0135.6
09/21/200536.136.4534.935
09/22/200535.3835.3933.4633.85
09/23/200533.7534.4233.133.83
09/26/200533.1734.9533.1734.73
09/27/200534.735.2534.4534.65
09/28/200534.8435.5534.2235.51
09/29/200535.783635.1335.5
09/30/200535.1735.5834.9535.21
10/03/200535.2635.6534.834.9
10/04/200534.534.6733.2633.28
10/05/200533.4733.8230.4630.85
10/06/200530.1630.7829.229.6
10/07/200530.053129.8130.86
10/11/200531.3431.4330.6931.43
10/12/200531.6831.7330.0530.19
10/13/20053030.0828.5929.33
10/14/200528.9730.4428.530.2
10/17/200531.6832.2231.1631.57
10/18/200531.1831.5730.0230.28
10/19/20053031.4428.9731.14
10/20/200530.6731.1729.0629.21
10/21/200529.1530.328.7629.73
10/24/200529.3530.4329.1530.26
10/25/200530.7531.130.3230.93
10/26/200530.8531.8730.430.53
10/27/200530.5831.0529.6530.65
10/28/200530.9631.6730.2531.67
10/31/200531.532.3231.3931.6
11/01/200531.5532.1231.2131.6
11/02/200531.532.531.3132.44
11/03/200532.8934.2532.8834.03
11/04/200533.6333.832.9133.4
11/07/200533.2633.832.2532.36
11/08/200532.4133.5532.432.95
11/09/200532.7133.632.5332.63
11/10/200532.432.430.7830.95
11/11/200530.9631.5230.6431.45
11/14/200531.8832.1731.1931.33
11/15/200531.3832.2631.1631.75
11/16/200531.9332.7831.6532.74
11/17/200533.0933.3332.3232.33
11/18/200532.5132.631.8332.3
11/21/200532.7233.1732.4833.12
11/22/200533.533433.233.81
11/23/200533.6933.933.2633.64
11/24/200533.6334.1133.6333.99
11/25/20053434.5533.7934.32
11/28/200534.2534.2532.6332.92
11/29/200533.1633.7633.0633.1
11/30/200532.8833.6432.8533.17
12/01/200533.3134.0733.2933.98
12/02/200534.4534.5934.0534.28
12/05/200534.4835.1634.4234.72
12/06/200534.7235.8334.6535.74
12/07/20053636.693636.25
12/08/200536.4937.3336.3837.31
12/09/200537.2437.4836.5936.65
12/12/200537.1637.1636.6336.9
12/13/200537.238.0337.0137.55
12/14/200537.5537.9537.1237.63
12/15/200537.6337.6937.137.53
12/16/200537.5337.7636.7437.03
12/19/200537.1337.4836.636.6
12/20/200536.9937.0636.536.96
12/21/200537.137.3536.5936.85
12/22/200537.237.236.7236.9
12/23/200536.8937.0536.436.8
12/28/200535.7436.835.5336.8
12/29/200536.7437.136.4636.75
12/30/200536.7536.9136.4536.66