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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.7869
CLOSE 24.6858

Low

LOW 14.02

High

HIGH 45.12
DATEOPENHIGHLOWCLOSE
01/02/202042.7743.0842.2842.56
01/03/202043.0543.5742.5442.63
01/06/202042.8243.9842.7743.98
01/07/202043.8744.3643.6444.34
01/08/202044.2444.5543.8344.19
01/09/202044.2744.5343.5544.5
01/10/202044.3945.0344.1544.79
01/13/202044.6844.6844.0644.4
01/14/202044.3845.0844.1845.05
01/15/202044.7545.1244.3144.7
01/16/202044.8845.0844.2544.31
01/17/202044.3844.4643.6743.9
01/20/202043.8344.0743.743.96
01/21/202043.6943.7243.443.62
01/22/202043.4243.6443.143.46
01/23/202043.1343.2542.4143
01/24/202042.942.9742.0742.48
01/27/202041.7441.8441.3941.47
01/28/202041.6241.8941.441.55
01/29/202042.0842.1341.5141.51
01/30/202041.1941.6840.9941.61
01/31/202041.2541.3540.2340.45
02/03/202040.4640.6539.8740.03
02/04/202040.6240.8339.8439.87
02/05/202040.5141.0640.3841
02/06/202040.5140.639.1239.49
02/07/202039.239.2338.538.67
02/10/202038.5239.1238.2339.1
02/11/202039.3839.413939.11
02/12/202039.4839.638.8239.16
02/13/202038.9239.1638.8639.12
02/14/202039.2639.4839.1139.45
02/18/202039.3239.9439.339.76
02/19/202039.8940.4139.8240.32
02/20/202040.4440.8140.1740.46
02/21/202040.2440.3939.8340.18
02/24/202039.2339.338.8639.04
02/25/202039.0839.1738.3538.68
02/26/202038.8239.0837.8437.88
02/27/202037.237.736.4537.45
02/28/202036.3537.1335.7736.99
03/02/202037.437.436.0436.8
03/03/202036.9536.9535.2135.22
03/04/202035.835.9335.335.72
03/05/202035.335.5434.534.79
03/06/202034.0134.4832.9333.52
03/09/202024.630.1924.627.56
03/10/202029.3829.4626.3927.74
03/11/202027.0127.2324.7325.9
03/12/202024.3624.3620.3420.55
03/13/202022.7322.8920.5722.45
03/16/202019.9420.5118.4219
03/17/202019.1219.2416.3717.9
03/18/202016.617.5314.0215.07
03/19/202015.4616.1714.915.63
03/20/202016.3916.9815.6616.07
03/23/202016.0316.4914.8415.41
03/24/202016.517.4515.817.42
03/25/202017.8919.7517.0619.11
03/26/202019.4919.9417.7217.97
03/27/202017.4117.4516.3516.43
03/30/202016.5719.2816.0618.97
03/31/202019.9522.7819.7122.46
04/01/202021.3723.5421.0822.19
04/02/202024.4427.122.3623.95
04/03/202025.325.342222.98
04/06/202023.3724.1322.2823.94
04/07/202024.825.332323.03
04/08/202023.3523.9322.8323.42
04/09/202024.124.4922.1222.75
04/13/202023.6823.6822.5222.68
04/14/202022.5323.2822.2522.62
04/15/202022.0122.082121.39
04/16/202021.421.4620.1520.16
04/17/202020.3521.5820.1521.37
04/20/20202021.8319.720.88
04/21/202020.2520.9719.9120.64
04/22/202021.5922.0821.1822.04
04/23/202022.662322.0322.04
04/24/202022.4422.5921.8321.95
04/27/202021.8622.3521.2122.19
04/28/202022.2223.4522.1823.34
04/29/202024.2326.5824.1226.47
04/30/202026.5226.5824.6324.82
05/01/202024.2424.7223.5524.14
05/04/202023.2924.423.0823.73
05/05/202024.9525.0923.2623.28
05/06/202022.6523.9522.522.5
05/07/20202323.3422.723.17
05/08/202023.5424.1323.4423.83
05/11/202023.7124.1523.3623.79
05/12/202024.0724.4523.6923.7
05/13/202023.6423.7422.1922.32
05/14/202021.9122.5921.0922.3
05/15/202022.2623.1822.0822.86
05/19/202024.324.6223.723.97
05/20/202024.525.6524.3725.5
05/21/202025.7125.7124.3224.44
05/22/202024.2924.3223.6623.89
05/25/202024.1724.2823.9224.2
05/26/202024.824.8424.2124.33
05/27/202024.4624.5823.5124.28
05/28/202023.9624.4523.7524.02
05/29/202023.882423.3123.67
06/01/202023.524.0423.1423.85
06/02/202024.0524.7424.0524.73
06/03/20202525.624.9725.38
06/04/202025.3526.0224.9325.96
06/05/20202828.6227.3328.57
06/08/202029.1929.3927.8228.43
06/09/202027.8628.0227.2127.61
06/10/202027.2727.3326.3826.44
06/11/202025.0726.0324.0224.22
06/12/202025.225.424.624.87
06/15/20202424.9123.7224.68
06/16/202025.7625.9125.0225.17
06/17/202025.2225.2224.0124.03
06/18/202024.0224.4823.7423.81
06/19/202024.4624.4623.0723.2
06/22/202023.0223.5122.7223.41
06/23/202023.7923.9923.4523.84
06/24/202023.3923.3922.7322.75
06/25/202022.523.3422.3822.8
06/26/202022.622.8522.0222.28
06/29/202022.4523.3522.1423.16
06/30/202022.9123.0222.1722.89
07/02/202022.823.4622.7122.74
07/03/202022.822.9922.522.7
07/06/202023.0823.5622.922.91
07/07/202022.7922.8922.3122.31
07/08/202022.322.6621.8421.92
07/09/202021.822.0621.2621.38
07/10/202021.3221.9521.2721.95
07/13/202021.9922.3421.622.1
07/14/202022.0523.152223.1
07/15/202023.523.8623.2623.37
07/16/202023.1623.5922.8523.19
07/17/202023.2123.5822.9123
07/20/202022.8923.2422.5122.64
07/21/20202324.592324.48
07/22/202023.8724.223.5223.97
07/23/202023.8223.9322.8823.04
07/24/202023.1323.2622.422.42
07/27/202022.3522.5121.9222.5
07/28/202022.3522.3621.5221.57
07/29/202021.821.9221.3121.89
07/30/202021.4821.832121.79
07/31/202021.6821.9720.9621.07
08/04/202021.2621.7521.2621.45
08/05/202021.8822.5521.822.07
08/06/20202222.2621.8521.85
08/07/202021.7321.8321.3921.62
08/10/202021.8722.621.7322.6
08/11/202023.1223.6422.5122.62
08/12/202022.9423.2722.6823.09
08/13/202022.8422.8922.3522.47
08/14/202022.2522.5722.1422.57
08/17/202022.8322.8422.222.45
08/18/202022.3322.6222.0422.12
08/19/202022.0922.2221.8321.87
08/20/202021.6321.6821.3921.45
08/21/202021.3721.4420.8220.89
08/24/202021.1721.9621.1221.96
08/25/202022.1322.3421.621.92
08/26/202021.9321.9321.2921.42
08/27/202021.4321.6321.0721.59
08/28/202021.621.9821.4521.76
08/31/202021.8521.8520.920.93
09/01/202020.921.3520.5321.14
09/02/202021.1321.3120.7220.77
09/03/202020.520.9720.4720.67
09/04/202020.8520.8520.0220.24
09/08/202019.819.8618.4418.52
09/09/202018.7418.8918.518.5
09/10/202018.418.7318.0818.13
09/11/202018.1618.3918.0218.19
09/14/202018.2318.3717.8117.82
09/15/202018.0218.2717.617.62
09/16/202017.7718.2417.6517.96
09/17/202017.7518.0417.3617.85
09/18/202017.8217.9417.4917.64
09/21/202017.2517.2716.6616.89
09/22/202016.9917.416.7516.92
09/23/202017.0717.3216.6916.69
09/24/202016.617.2616.3617.05
09/25/202016.9116.9116.4516.63
09/28/202016.9817.5216.9617.26
09/29/202017.4717.4716.4416.49
09/30/202016.5116.6816.2416.26
10/01/202016.1816.2115.415.5
10/02/202015.0115.9914.8115.95
10/05/202016.2416.4315.7516.04
10/06/202016.3516.5415.8915.94
10/07/202015.9616.315.8216.3
10/08/202016.4717.1416.4117.07
10/09/202017.3117.3816.616.88
10/13/202016.7717.0716.3316.49
10/14/202016.5617.0216.2416.24
10/15/202016.0116.1415.7516.05
10/16/20201616.1315.615.67
10/19/202015.7415.9815.5415.56
10/20/202015.6415.7815.5215.66
10/21/202015.5315.615.0615.11
10/22/202015.0216.0714.9916.07
10/23/202016.2716.6115.9716.49
10/26/202016.2616.2815.9316.22
10/27/202016.0616.4615.815.83
10/28/202015.3515.481515
10/29/202014.9715.1114.2815.09
10/30/202015.0315.1714.7715.03
11/02/202015.2315.6814.9315.55
11/03/202015.7715.9515.5615.65
11/04/202015.7216.1115.2115.62
11/05/202015.6515.8815.4615.5
11/06/202015.515.7615.2315.28
11/09/202016.8219.7516.819.05
11/10/202019.0519.2518.1819.07
11/11/202019.4619.551919.15
11/12/202018.7618.9517.7917.96
11/13/202017.9718.3517.9318.27
11/16/202019.519.6318.8519.63
11/17/202019.2519.9918.8719.97
11/18/202020.2520.7420.0620.11
11/19/20202020.319.7320.14
11/20/202020.0820.2819.8320.17
11/23/202020.5821.9420.5321.92
11/24/20202323.4822.6622.99
11/25/202022.922.9122.4422.83
11/26/202022.6522.8922.5922.64
11/27/202022.3622.822.2322.41
11/30/202022.2822.2920.7720.77
12/01/202021.5221.7220.3920.64
12/02/202020.3821.2820.2920.96
12/03/202021.0321.5720.7721.34
12/04/202021.8922.9921.7822.97
12/07/202022.722.9222.2222.88
12/08/202022.5523.3922.5223.37
12/09/202023.723.8622.723.05
12/10/202023.224.0823.0323.93
12/11/202023.9623.9623.4623.75
12/14/202024.0224.423.0823.08
12/15/202023.1523.5122.622.88
12/16/202022.9122.9522.2822.31
12/17/202022.522.5922.1222.36
12/18/202022.4522.7422.0522.13
12/21/202021.2221.920.9421.67
12/22/202021.6721.8121.121.22
12/23/202021.3422.2221.3422.08
12/24/202022.122.1621.6521.89
12/29/202021.9922.2321.5921.59
12/30/202021.5922.1821.5521.76
12/31/202021.5921.8321.3221.35