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
SU.TO: Suncor Energy Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.0172
CLOSE 47.8681
Low
LOW 18.8
High
HIGH 73.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 54.33 | 55.18 | 54.25 | 54.81 |
| 01/03/2008 | 54.3 | 56.14 | 54.3 | 55.92 |
| 01/04/2008 | 55.63 | 55.91 | 54.75 | 54.84 |
| 01/07/2008 | 54.43 | 55.25 | 53.37 | 54.18 |
| 01/08/2008 | 54.56 | 55.59 | 53.75 | 53.79 |
| 01/09/2008 | 53.79 | 54.84 | 53.08 | 54.58 |
| 01/10/2008 | 53.46 | 53.87 | 52.39 | 53.06 |
| 01/11/2008 | 53 | 53.68 | 52.56 | 53.14 |
| 01/14/2008 | 53.92 | 54 | 52.54 | 53.23 |
| 01/15/2008 | 52.54 | 52.75 | 50.31 | 50.31 |
| 01/16/2008 | 50.04 | 50.19 | 47.89 | 48.01 |
| 01/17/2008 | 48.72 | 49 | 45.81 | 45.91 |
| 01/18/2008 | 46.63 | 47.45 | 45.61 | 46.42 |
| 01/21/2008 | 45.1 | 45.1 | 43.55 | 44.16 |
| 01/22/2008 | 44.16 | 45.74 | 43.02 | 44.32 |
| 01/23/2008 | 43.5 | 43.69 | 40.92 | 42.86 |
| 01/24/2008 | 43.75 | 45.37 | 43.33 | 45.25 |
| 01/25/2008 | 46.2 | 46.7 | 44.84 | 45.04 |
| 01/28/2008 | 45 | 45.25 | 43.77 | 45.24 |
| 01/29/2008 | 45.59 | 45.7 | 45.01 | 45.55 |
| 01/30/2008 | 46.11 | 47.28 | 45.58 | 46.75 |
| 01/31/2008 | 46.24 | 47.55 | 45.26 | 47.2 |
| 02/01/2008 | 47.27 | 48.3 | 46.75 | 47.41 |
| 02/04/2008 | 47.73 | 48.47 | 47.04 | 47.99 |
| 02/05/2008 | 47.8 | 47.8 | 46.28 | 46.39 |
| 02/06/2008 | 46.63 | 47.09 | 45.68 | 45.9 |
| 02/07/2008 | 45.77 | 47 | 45.13 | 46.53 |
| 02/08/2008 | 46.4 | 47.84 | 46.38 | 47.4 |
| 02/11/2008 | 47.58 | 48.5 | 46.88 | 48.4 |
| 02/12/2008 | 48.34 | 48.98 | 47.75 | 48.2 |
| 02/13/2008 | 48.2 | 48.99 | 48.13 | 48.89 |
| 02/14/2008 | 49.38 | 49.5 | 48.45 | 48.71 |
| 02/15/2008 | 48.9 | 49 | 47.9 | 48.43 |
| 02/19/2008 | 49.36 | 50.32 | 48.96 | 49.8 |
| 02/20/2008 | 49.5 | 50.5 | 49.36 | 50.3 |
| 02/21/2008 | 50 | 50.03 | 48.57 | 48.83 |
| 02/22/2008 | 49.04 | 49.33 | 48.17 | 48.76 |
| 02/25/2008 | 48.55 | 50.14 | 48.55 | 49.67 |
| 02/26/2008 | 49.36 | 51 | 49.16 | 50.62 |
| 02/27/2008 | 50 | 50.93 | 49.88 | 50.33 |
| 02/28/2008 | 50.76 | 52.1 | 50.5 | 51.98 |
| 02/29/2008 | 51.53 | 51.85 | 50.63 | 50.75 |
| 03/03/2008 | 51.7 | 52.55 | 51.2 | 51.94 |
| 03/04/2008 | 51.95 | 52.5 | 50.83 | 52.41 |
| 03/05/2008 | 52.74 | 54.5 | 52.54 | 53.85 |
| 03/06/2008 | 54 | 54.73 | 53.34 | 53.89 |
| 03/07/2008 | 53 | 54.02 | 52.11 | 52.87 |
| 03/10/2008 | 52.5 | 52.88 | 51.46 | 51.74 |
| 03/11/2008 | 52.51 | 53.65 | 51.93 | 53.48 |
| 03/12/2008 | 53.45 | 53.72 | 52.03 | 52.57 |
| 03/13/2008 | 51.96 | 53.66 | 51.81 | 53.53 |
| 03/14/2008 | 53.56 | 53.75 | 51.45 | 52.07 |
| 03/17/2008 | 50.59 | 51.6 | 49.78 | 50.77 |
| 03/18/2008 | 51.49 | 51.92 | 50.5 | 51.46 |
| 03/19/2008 | 51 | 51 | 48.34 | 48.34 |
| 03/20/2008 | 47.63 | 48.27 | 46.11 | 47.63 |
| 03/24/2008 | 48 | 49.27 | 46.72 | 47.51 |
| 03/25/2008 | 47.8 | 49.45 | 47.78 | 49.45 |
| 03/26/2008 | 49.75 | 50.5 | 49.35 | 50.07 |
| 03/27/2008 | 50.5 | 50.56 | 49.45 | 49.94 |
| 03/28/2008 | 49.9 | 50.75 | 49.55 | 49.75 |
| 03/31/2008 | 49.95 | 50.38 | 48.35 | 49.61 |
| 04/01/2008 | 49.25 | 49.77 | 47.78 | 49.27 |
| 04/02/2008 | 49.46 | 51 | 49.25 | 50.4 |
| 04/03/2008 | 50.31 | 50.95 | 49.88 | 50.03 |
| 04/04/2008 | 50.75 | 51.88 | 50.25 | 51.5 |
| 04/07/2008 | 52.17 | 53.07 | 51.64 | 52.26 |
| 04/08/2008 | 51.75 | 52.96 | 51.75 | 52.69 |
| 04/09/2008 | 52.65 | 54.85 | 52.64 | 54.62 |
| 04/10/2008 | 54.54 | 55 | 54.06 | 54.92 |
| 04/11/2008 | 54.48 | 54.75 | 53.17 | 53.41 |
| 04/14/2008 | 53.4 | 55.11 | 53.4 | 54.88 |
| 04/15/2008 | 55.75 | 56.93 | 55.63 | 56.06 |
| 04/16/2008 | 56.08 | 57.34 | 55.35 | 57.19 |
| 04/17/2008 | 56.76 | 58.37 | 56.76 | 58.15 |
| 04/18/2008 | 58.35 | 58.85 | 57.66 | 58.32 |
| 04/21/2008 | 58.7 | 59.91 | 58.38 | 59.76 |
| 04/22/2008 | 59.4 | 61.1 | 59.29 | 60.54 |
| 04/23/2008 | 59.67 | 60.11 | 58 | 58 |
| 04/24/2008 | 57.56 | 57.78 | 56.25 | 57.14 |
| 04/25/2008 | 58.13 | 58.99 | 57.89 | 58.64 |
| 04/28/2008 | 59.38 | 59.5 | 57.62 | 57.75 |
| 04/29/2008 | 57 | 57.45 | 55.72 | 55.87 |
| 04/30/2008 | 56.21 | 57.15 | 55.32 | 56.83 |
| 05/01/2008 | 56.25 | 56.25 | 53.96 | 55.3 |
| 05/02/2008 | 55.76 | 57.01 | 55.76 | 56.83 |
| 05/05/2008 | 57.21 | 58.76 | 57.16 | 58.25 |
| 05/06/2008 | 57.95 | 60.69 | 57.95 | 60.56 |
| 05/07/2008 | 60.13 | 61.01 | 59.62 | 60.5 |
| 05/08/2008 | 60.25 | 63.3 | 60.25 | 63.13 |
| 05/09/2008 | 63 | 63.48 | 62.16 | 62.89 |
| 05/12/2008 | 62.9 | 64.35 | 62.23 | 63.98 |
| 05/13/2008 | 63.9 | 64.4 | 63.2 | 63.77 |
| 05/14/2008 | 63.46 | 64.37 | 63.14 | 63.37 |
| 05/15/2008 | 63.75 | 65.09 | 62.8 | 64.88 |
| 05/16/2008 | 66 | 67.53 | 65.69 | 67.53 |
| 05/20/2008 | 68.66 | 72.57 | 68.61 | 72.37 |
| 05/21/2008 | 71.5 | 73.1 | 70.5 | 70.98 |
| 05/22/2008 | 70.79 | 71.7 | 69.6 | 70.83 |
| 05/23/2008 | 71.41 | 71.48 | 68.4 | 70.34 |
| 05/26/2008 | 70.26 | 71.24 | 69.6 | 71.24 |
| 05/27/2008 | 69.84 | 70.02 | 67.91 | 68.15 |
| 05/28/2008 | 67 | 68.89 | 65.81 | 68.89 |
| 05/29/2008 | 67.86 | 69.39 | 66.63 | 66.89 |
| 05/30/2008 | 67.5 | 68.57 | 66.59 | 67.81 |
| 06/02/2008 | 66.55 | 69.71 | 66.23 | 68.78 |
| 06/03/2008 | 67.55 | 69.5 | 66.51 | 66.6 |
| 06/04/2008 | 66.5 | 66.85 | 65.35 | 66 |
| 06/05/2008 | 66.75 | 68.48 | 65.4 | 68.28 |
| 06/06/2008 | 69.75 | 71.19 | 68.74 | 69.46 |
| 06/09/2008 | 68.75 | 71.25 | 68.75 | 70 |
| 06/10/2008 | 70 | 70.5 | 66.5 | 67.33 |
| 06/11/2008 | 68.31 | 68.99 | 67.1 | 68.76 |
| 06/12/2008 | 66.88 | 67.4 | 65.5 | 65.87 |
| 06/13/2008 | 65.11 | 66.69 | 64.85 | 65.53 |
| 06/16/2008 | 66.65 | 66.65 | 64.24 | 64.36 |
| 06/17/2008 | 64.3 | 65.65 | 63.83 | 65.55 |
| 06/18/2008 | 65.6 | 66.85 | 64.86 | 66.85 |
| 06/19/2008 | 66.45 | 66.62 | 62.22 | 62.33 |
| 06/20/2008 | 63.98 | 64.82 | 61.82 | 61.82 |
| 06/23/2008 | 61.83 | 65 | 61.73 | 64.98 |
| 06/24/2008 | 65.2 | 65.25 | 61.2 | 61.31 |
| 06/25/2008 | 61.9 | 62.16 | 58.75 | 60.35 |
| 06/26/2008 | 61 | 61.47 | 59.01 | 60.45 |
| 06/27/2008 | 60.5 | 61.47 | 59.22 | 59.4 |
| 06/30/2008 | 60.15 | 60.6 | 59.08 | 59.2 |
| 07/02/2008 | 59.75 | 59.99 | 55.5 | 56.35 |
| 07/03/2008 | 58.59 | 59.29 | 56.36 | 58.93 |
| 07/04/2008 | 59.25 | 60.24 | 58.7 | 59 |
| 07/07/2008 | 58.47 | 59.43 | 56.24 | 56.24 |
| 07/08/2008 | 56.75 | 57.4 | 54.3 | 57.26 |
| 07/09/2008 | 58.99 | 59.95 | 56.84 | 57 |
| 07/10/2008 | 57.92 | 59.05 | 56.01 | 58.89 |
| 07/11/2008 | 60 | 61.5 | 58.05 | 60.82 |
| 07/14/2008 | 61.35 | 62.3 | 60.37 | 61.62 |
| 07/15/2008 | 61.12 | 61.83 | 57.3 | 57.92 |
| 07/16/2008 | 58.35 | 58.35 | 54.29 | 56.6 |
| 07/17/2008 | 56.33 | 57.44 | 53.1 | 54.5 |
| 07/18/2008 | 55.01 | 56 | 54 | 55 |
| 07/21/2008 | 55.75 | 56.38 | 54.17 | 56.02 |
| 07/22/2008 | 55.8 | 55.94 | 54.1 | 54.8 |
| 07/23/2008 | 55.23 | 56 | 53.43 | 53.65 |
| 07/24/2008 | 54.65 | 55.32 | 51.32 | 52.91 |
| 07/25/2008 | 53.42 | 55.3 | 51.87 | 55.04 |
| 07/28/2008 | 55.87 | 57.2 | 54.51 | 54.6 |
| 07/29/2008 | 54.45 | 55.2 | 52.6 | 53.96 |
| 07/30/2008 | 53.94 | 59.15 | 53.01 | 58.42 |
| 07/31/2008 | 58.01 | 58.1 | 55.51 | 55.66 |
| 08/01/2008 | 55.84 | 57.57 | 55.06 | 56.12 |
| 08/05/2008 | 52 | 53.1 | 51.28 | 52.38 |
| 08/06/2008 | 53.3 | 55.21 | 52.81 | 54.3 |
| 08/07/2008 | 55 | 56.86 | 54.55 | 55.31 |
| 08/08/2008 | 54.5 | 54.5 | 52.91 | 54.07 |
| 08/11/2008 | 54.06 | 55.16 | 53.19 | 54.6 |
| 08/12/2008 | 55.1 | 55.95 | 53.89 | 54.03 |
| 08/13/2008 | 54.16 | 57.59 | 53.72 | 56.7 |
| 08/14/2008 | 56.01 | 56.82 | 54.9 | 56 |
| 08/15/2008 | 55.4 | 55.4 | 53.15 | 53.34 |
| 08/18/2008 | 53.9 | 54.5 | 52.61 | 53.21 |
| 08/19/2008 | 53 | 56.35 | 53 | 56.27 |
| 08/20/2008 | 57 | 59.89 | 56.6 | 59.89 |
| 08/21/2008 | 61 | 62.37 | 60.69 | 61.78 |
| 08/22/2008 | 60.46 | 61.43 | 58.92 | 60.36 |
| 08/25/2008 | 60.01 | 60.85 | 58.59 | 59.32 |
| 08/26/2008 | 59.65 | 60.27 | 58.68 | 59.15 |
| 08/27/2008 | 60.5 | 61.37 | 60 | 60.24 |
| 08/28/2008 | 61.1 | 61.34 | 58.81 | 59.96 |
| 08/29/2008 | 60.5 | 60.8 | 59.41 | 60.8 |
| 09/02/2008 | 57 | 57.21 | 54.79 | 54.91 |
| 09/03/2008 | 54.5 | 55.42 | 52.6 | 53.54 |
| 09/04/2008 | 53.92 | 54.14 | 51.23 | 52.87 |
| 09/05/2008 | 52.04 | 53.14 | 50.37 | 52.69 |
| 09/08/2008 | 54.28 | 54.28 | 49.16 | 49.16 |
| 09/09/2008 | 48.49 | 48.83 | 45.18 | 45.67 |
| 09/10/2008 | 46.6 | 47.83 | 45.31 | 46.74 |
| 09/11/2008 | 46.5 | 48.86 | 45.69 | 47.87 |
| 09/12/2008 | 48.1 | 50.64 | 48.03 | 50.2 |
| 09/15/2008 | 46.06 | 49.29 | 46.05 | 46.25 |
| 09/16/2008 | 44.9 | 45.72 | 42.93 | 45.63 |
| 09/17/2008 | 45.7 | 47.14 | 42.55 | 45.99 |
| 09/18/2008 | 47.48 | 48.69 | 44.22 | 45.5 |
| 09/19/2008 | 48 | 52 | 46.55 | 52 |
| 09/22/2008 | 51.05 | 52.7 | 49.4 | 49.4 |
| 09/23/2008 | 49.39 | 51.37 | 47.75 | 48.05 |
| 09/24/2008 | 49.25 | 49.69 | 47.16 | 47.53 |
| 09/25/2008 | 46.45 | 49.2 | 46.45 | 48.83 |
| 09/26/2008 | 47.37 | 47.93 | 45.85 | 46.55 |
| 09/29/2008 | 44.72 | 45 | 39.61 | 41.12 |
| 09/30/2008 | 41.95 | 45.21 | 41.65 | 44 |
| 10/01/2008 | 43 | 43.78 | 39.8 | 40.7 |
| 10/02/2008 | 40.08 | 40.7 | 35.46 | 36 |
| 10/03/2008 | 36.98 | 39.57 | 35.93 | 36.44 |
| 10/06/2008 | 33.52 | 34 | 28.68 | 31.5 |
| 10/07/2008 | 33.99 | 34.4 | 28.61 | 29.16 |
| 10/08/2008 | 26.75 | 30.95 | 26.75 | 29.46 |
| 10/09/2008 | 30.9 | 31.76 | 27.1 | 27.76 |
| 10/10/2008 | 25.14 | 28 | 23.1 | 26.09 |
| 10/14/2008 | 34.1 | 34.29 | 28 | 28.99 |
| 10/15/2008 | 27.5 | 27.55 | 24.54 | 24.99 |
| 10/16/2008 | 25.05 | 25.66 | 21.85 | 24.2 |
| 10/17/2008 | 24.25 | 27.49 | 23.5 | 26.22 |
| 10/20/2008 | 28.5 | 30.5 | 27.1 | 30.5 |
| 10/21/2008 | 29.3 | 30.66 | 28.01 | 28.83 |
| 10/22/2008 | 28 | 28 | 25.52 | 26.46 |
| 10/23/2008 | 27.5 | 27.61 | 24.33 | 26.2 |
| 10/24/2008 | 23.5 | 26.2 | 23.16 | 26.2 |
| 10/27/2008 | 25.05 | 25.93 | 23 | 23.18 |
| 10/28/2008 | 24.8 | 25.52 | 23.1 | 25.4 |
| 10/29/2008 | 26.5 | 28.5 | 26.21 | 28.01 |
| 10/30/2008 | 29.33 | 29.74 | 27.23 | 28.98 |
| 10/31/2008 | 28.44 | 29.4 | 27.14 | 28.95 |
| 11/03/2008 | 28.56 | 28.56 | 26.6 | 27.17 |
| 11/04/2008 | 28.3 | 29.69 | 28.01 | 28.82 |
| 11/05/2008 | 28.35 | 29.89 | 27.85 | 27.87 |
| 11/06/2008 | 27.6 | 27.7 | 24.27 | 24.75 |
| 11/07/2008 | 25.25 | 25.75 | 24.64 | 25.5 |
| 11/10/2008 | 27.5 | 28.15 | 26.5 | 27.08 |
| 11/11/2008 | 26.15 | 26.88 | 25.7 | 26.55 |
| 11/12/2008 | 26 | 26 | 23.24 | 23.38 |
| 11/13/2008 | 24.12 | 24.74 | 21.23 | 24.19 |
| 11/14/2008 | 23.6 | 24.3 | 22.3 | 23.34 |
| 11/17/2008 | 23.34 | 24.55 | 22.81 | 23.28 |
| 11/18/2008 | 23.55 | 23.97 | 22.82 | 23.25 |
| 11/19/2008 | 23.5 | 23.6 | 22 | 22.2 |
| 11/20/2008 | 21.75 | 21.9 | 18.8 | 18.83 |
| 11/21/2008 | 20.4 | 21.44 | 19.02 | 20.62 |
| 11/24/2008 | 21.6 | 23.86 | 20.94 | 22.95 |
| 11/25/2008 | 23.25 | 23.74 | 22.16 | 23.3 |
| 11/26/2008 | 23.07 | 26.19 | 22.71 | 26.19 |
| 11/27/2008 | 25.56 | 27.25 | 25.2 | 26.86 |
| 11/28/2008 | 26.75 | 28.6 | 25.33 | 28.6 |
| 12/01/2008 | 25.7 | 25.88 | 23.7 | 23.9 |
| 12/02/2008 | 24.4 | 24.69 | 22.6 | 23.13 |
| 12/03/2008 | 22.55 | 23.95 | 22.32 | 23.27 |
| 12/04/2008 | 23.38 | 23.76 | 21.23 | 21.58 |
| 12/05/2008 | 21 | 21.99 | 19.9 | 21.86 |
| 12/08/2008 | 23.15 | 23.9 | 22.59 | 23.3 |
| 12/09/2008 | 23.3 | 24.69 | 22.85 | 23.97 |
| 12/10/2008 | 24.7 | 26.75 | 24.46 | 26.7 |
| 12/11/2008 | 27.2 | 28.14 | 25.5 | 25.97 |
| 12/12/2008 | 23.61 | 25.65 | 23.22 | 25.07 |
| 12/15/2008 | 26.5 | 26.91 | 24.91 | 25.21 |
| 12/16/2008 | 25.5 | 26.65 | 25.5 | 26.61 |
| 12/17/2008 | 26.34 | 26.98 | 26.22 | 26.71 |
| 12/18/2008 | 25.9 | 25.9 | 23.8 | 24.8 |
| 12/19/2008 | 24.8 | 25.13 | 24.05 | 24.99 |
| 12/22/2008 | 24.32 | 24.97 | 22.01 | 22.14 |
| 12/23/2008 | 22.95 | 23.2 | 21.62 | 22.16 |
| 12/24/2008 | 21.89 | 22.21 | 21.51 | 22 |
| 12/29/2008 | 23.3 | 23.44 | 22.83 | 22.88 |
| 12/30/2008 | 23.05 | 23.68 | 22.66 | 23.64 |
| 12/31/2008 | 23.26 | 24.12 | 23.08 | 23.72 |