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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.2364
CLOSE 27.222

Low

LOW 21.07

High

HIGH 34.35
DATEOPENHIGHLOWCLOSE
01/04/202121.5621.8921.1221.39
01/05/202121.523.3521.4823.13
01/06/202123.624.0423.1823.54
01/07/202123.9924.123.6523.78
01/08/202124.0724.0723.2323.49
01/11/202123.0423.5122.9223.4
01/12/202123.7124.0123.423.97
01/13/202124.0424.0623.4523.54
01/14/202123.624.8223.4224.54
01/15/202124.2324.2523.3423.36
01/18/20212323.1722.822.83
01/19/202123.1223.4722.8523.24
01/20/202123.423.4822.923.04
01/21/202122.9322.9822.2722.94
01/22/202122.4122.6222.222.53
01/25/202122.2722.4521.9622.33
01/26/202122.522.7821.8121.81
01/27/202121.622.4321.321.93
01/28/202122.3322.6121.7321.98
01/29/202121.7622.2121.3121.39
02/01/202121.7221.7421.0721.56
02/02/202122.122.3221.5321.55
02/03/202121.7222.3121.5722.24
02/04/202122.8422.8621.0721.97
02/05/202122.3622.4621.9422.06
02/08/202122.422.5622.0822.48
02/09/202122.422.862222.63
02/10/202122.7723.1922.7323.04
02/11/202122.9223.0322.5522.63
02/12/202122.5122.922.3622.89
02/16/202123.523.923.4323.86
02/17/202123.8724.2523.4424.18
02/18/202124.1724.3123.5123.78
02/19/202123.6724.0923.5123.94
02/22/202124.126.2724.0825.9
02/23/202126.2126.6125.0926.34
02/24/202126.6127.4226.1726.92
02/25/202127.1527.226.0226.06
02/26/202125.5625.6924.7525.27
03/01/20212626.2125.3625.59
03/02/202125.626.3225.5626.11
03/03/202126.2326.7226.1926.25
03/04/202126.4827.626.2926.89
03/05/202127.628.3327.5827.82
03/08/202128.2728.2727.4727.86
03/09/202127.8628.0727.327.63
03/10/202127.7228.5327.628.41
03/11/202128.7829.228.4428.83
03/12/202128.8429.4928.8329.32
03/15/202129.3929.5528.8629.02
03/16/202128.7528.8228.1328.34
03/17/202128.328.9528.2328.83
03/18/202128.6728.762727.18
03/19/202127.2127.7226.7727.65
03/22/202127.5927.6326.927.03
03/23/202126.326.4825.5725.65
03/24/202126.3926.9826.1726.56
03/25/202125.8626.5725.5126.55
03/26/202127.0427.1626.3826.78
03/29/202126.5326.7326.2126.51
03/30/202126.3826.726.0926.65
03/31/202126.6526.6726.2526.27
04/01/202126.4427.042627.02
04/05/202126.8826.9126.1626.47
04/06/202126.7227.0126.4226.59
04/07/202126.626.7826.4226.51
04/08/202126.5426.5426.0126.42
04/09/202126.3926.5726.1226.13
04/12/202126.4526.4726.0526.08
04/13/202126.0826.2125.8125.81
04/14/202126.1527.0226.0826.82
04/15/202126.8326.926.4226.44
04/16/202126.626.726.126.14
04/19/202126.2326.3325.9426.17
04/20/202126.0626.0725.1225.22
04/21/202124.9425.5824.8125.45
04/22/202125.6325.6325.0125.15
04/23/202125.1825.4924.9925.37
04/26/202125.2725.6425.2125.46
04/27/202125.625.9725.5225.85
04/28/20212626.6225.9626.56
04/29/202126.927.4526.4726.66
04/30/202126.3126.7426.1326.29
05/03/202126.6526.9826.3926.93
05/04/202127.427.8226.8526.94
05/05/202127.328.0527.1327.92
05/06/202127.9227.9927.4327.96
05/07/202127.8228.6927.628.66
05/10/202128.9829.1928.2128.24
05/11/202127.7228.0527.3627.67
05/12/202127.8628.8727.8128.24
05/13/202127.8228.2427.3527.47
05/14/202127.8428.2427.7128.12
05/17/202128.0529.0727.9629.07
05/18/20212929.3128.5228.79
05/19/202128.2728.4227.5127.7
05/20/202127.6827.9427.327.81
05/21/202128.1128.327.8527.91
05/25/202128.2528.4227.8327.89
05/26/202127.8928.127.8327.98
05/27/202127.8528.327.8227.82
05/28/202128.0228.1627.7627.9
05/31/202128.0928.428.0328.06
06/01/202128.4629.6328.4529.55
06/02/202129.8530.6429.6330.22
06/03/202130.0230.5329.9330.27
06/04/202130.5330.9130.2230.79
06/07/202130.931.0730.4730.69
06/08/202130.6730.8330.2330.62
06/09/202130.830.830.3230.32
06/10/202130.730.8929.9630.16
06/11/202130.5530.5530.2230.37
06/14/202130.5331.0530.4330.63
06/15/202130.8931.3830.8531.27
06/16/202131.231.2730.7130.83
06/17/202130.8430.8929.2229.66
06/18/202129.129.7628.7929.1
06/21/202129.2930.4729.230.3
06/22/202130.3530.5929.9130.4
06/23/202130.731.3330.3630.4
06/24/202130.5430.7330.3230.67
06/25/202130.730.830.3130.31
06/28/202130.230.2129.329.36
06/29/202129.6229.829.2329.25
06/30/202129.429.8529.2929.69
07/02/202129.9930.229.2229.48
07/05/202129.5330.4729.2230.28
07/06/202129.929.928.9729.61
07/07/202129.4729.8228.8128.94
07/08/202128.4429.2128.2628.86
07/09/202129.1729.3128.7928.97
07/12/202128.8529.0328.4228.55
07/13/202128.5628.7228.0928.37
07/14/202128.428.7627.5227.7
07/15/202127.3827.8227.1527.28
07/16/202127.5427.5826.3226.47
07/19/202125.3825.8224.9825.38
07/20/202125.4126.224.9925.84
07/21/202126.3126.8926.2526.45
07/22/202126.4526.452626.28
07/23/202126.526.5326.0426.14
07/26/202126.1527.1326.126.72
07/27/202126.626.625.5925.62
07/28/202125.7926.0125.3625.71
07/29/202125.825.9624.7524.89
07/30/202124.8225.0724.2524.56
08/03/202124.0124.8723.8124.75
08/04/202124.3324.5223.923.92
08/05/202124.0824.7724.0724.47
08/06/202124.7524.924.5424.71
08/09/202124.3524.3923.8924.12
08/10/202124.2224.7524.1524.68
08/11/202124.5524.7524.324.7
08/12/202124.6324.7324.2524.44
08/13/202124.3624.432424.02
08/16/202123.7523.7923.3123.72
08/17/202123.3523.923.2623.39
08/18/202123.3523.4222.7522.75
08/19/202122.2622.621.922.53
08/20/202122.3422.5622.2222.45
08/23/202122.9223.3422.8723.16
08/24/202123.423.723.2823.55
08/25/202123.623.6923.4423.54
08/26/202123.4523.7323.2323.65
08/27/202123.9124.4723.924.2
08/30/202124.2524.323.8523.9
08/31/202123.6823.9523.523.56
09/01/202123.3723.7223.2423.28
09/02/202123.3724.1123.3423.71
09/03/202123.7823.9223.3623.47
09/07/202123.423.6723.2723.32
09/08/202123.4923.8423.0723.13
09/09/20212323.6922.8623.45
09/10/202123.823.9423.1723.2
09/13/202123.4624.223.4524.05
09/14/202124.3524.3523.4623.58
09/15/202123.9524.8823.9224.78
09/16/202124.782524.6524.83
09/17/202124.3424.724.3124.67
09/20/202123.9924.223.6723.96
09/21/202124.2124.4823.9524.27
09/22/202124.7625.5524.7325.13
09/23/202125.2925.8525.1525.49
09/24/202125.4625.8525.3325.59
09/27/202126.292726.2626.51
09/28/20212727.2226.3626.51
09/29/202126.5126.7226.2626.45
09/30/202126.3526.6525.926.26
10/01/202126.3126.8526.2926.47
10/04/20212727.4826.7926.86
10/05/202127.4328.0927.2627.81
10/06/202127.4527.4626.7827.12
10/07/202127.3928.0527.0428
10/08/202128.3328.9128.3228.81
10/12/202129.2529.3528.7629.18
10/13/202128.8829.2528.5729.18
10/14/202129.6729.8229.0529.1
10/15/202129.429.6329.129.11
10/18/202129.4629.728.5628.69
10/19/202128.6828.9128.3528.68
10/20/202128.3828.828.328.53
10/21/202128.3628.5227.7227.94
10/22/20212828.2927.8728.25
10/25/202128.829.2928.829.12
10/26/202129.2529.3929.0629.31
10/27/202129.0129.0828.2228.22
10/28/202129.9932.0929.932
10/29/202132.132.9932.0632.55
11/01/202133.1633.3432.5733.05
11/02/202132.932.9531.9231.96
11/03/202131.2831.8831.2331.44
11/04/202132.132.6331.932.28
11/05/202132.533.1532.2632.97
11/08/202133.2433.4532.6332.84
11/09/202132.8933.0632.3532.67
11/10/202132.5432.8832.0332.32
11/11/202132.4932.8132.3732.46
11/12/202132.332.3432.0332.33
11/15/20213232.6431.6132.46
11/16/202132.5932.6932.1332.16
11/17/202131.9432.8831.832.23
11/18/202132.2832.8132.0232.3
11/19/202131.832.1831.2131.67
11/22/202131.4832.4231.2232.09
11/23/202132.533.1132.4933
11/24/202132.7433.8632.733.74
11/25/20213434.3533.8734.02
11/26/202132.0332.0530.9631.82
11/29/202132.6532.8831.5231.95
11/30/202131.3331.8530.731.12
12/01/202132.132.1930.530.54
12/02/202129.9831.1229.6630.93
12/03/202131.4531.6930.0830.29
12/06/202130.5831.5630.4631.1
12/07/202131.6932.0831.4131.7
12/08/202131.831.9931.2831.33
12/09/202131.131.2930.7631.12
12/10/202131.2731.4630.9131.31
12/13/202131.1231.1630.4230.57
12/14/202130.2730.9630.0830.17
12/15/20213030.3929.1330.2
12/16/202130.4731.0130.2430.28
12/17/202129.5230.2429.4729.9
12/20/202129.0629.9228.7729.9
12/21/202130.4231.0530.330.96
12/22/20213131.5630.6131.31
12/23/202131.531.7131.3331.37
12/24/202131.4331.6331.3531.45
12/29/202131.832.231.6131.64
12/30/202131.7431.9531.4831.49
12/31/202131.3931.7531.3131.65