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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.2291
CLOSE 51.2334
Low
LOW 41.88
High
HIGH 58.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 42.89 | 43.17 | 42.61 | 42.8 |
| 01/03/2024 | 43.57 | 45.38 | 43.51 | 45.34 |
| 01/04/2024 | 45.71 | 45.79 | 44.8 | 45 |
| 01/05/2024 | 45.5 | 45.68 | 44.93 | 45.16 |
| 01/08/2024 | 44.25 | 44.26 | 43.66 | 44.13 |
| 01/09/2024 | 44.41 | 44.41 | 43.65 | 43.81 |
| 01/10/2024 | 43.86 | 44.09 | 43.09 | 43.39 |
| 01/11/2024 | 43.73 | 43.98 | 43.26 | 43.74 |
| 01/12/2024 | 44.25 | 44.51 | 43.76 | 43.95 |
| 01/15/2024 | 43.56 | 44.09 | 43.52 | 43.9 |
| 01/16/2024 | 43.73 | 43.87 | 43.13 | 43.17 |
| 01/17/2024 | 42.74 | 42.77 | 42.08 | 42.56 |
| 01/18/2024 | 42.63 | 42.64 | 41.91 | 42.41 |
| 01/19/2024 | 42.33 | 42.5 | 42.05 | 42.3 |
| 01/22/2024 | 42.2 | 42.91 | 41.88 | 42.73 |
| 01/23/2024 | 42.6 | 43 | 42.27 | 42.47 |
| 01/24/2024 | 42.55 | 43.07 | 42.4 | 43.05 |
| 01/25/2024 | 43.37 | 43.68 | 43.16 | 43.52 |
| 01/26/2024 | 43.52 | 44.05 | 43.4 | 44.02 |
| 01/29/2024 | 44.08 | 44.09 | 43.61 | 43.95 |
| 01/30/2024 | 43.67 | 45 | 43.56 | 44.97 |
| 01/31/2024 | 44.78 | 44.95 | 44.37 | 44.52 |
| 02/01/2024 | 44.67 | 45.25 | 43.54 | 43.89 |
| 02/02/2024 | 43.98 | 44.02 | 43.22 | 43.23 |
| 02/05/2024 | 43.1 | 43.39 | 42.5 | 43.09 |
| 02/06/2024 | 43.13 | 43.78 | 43.07 | 43.13 |
| 02/07/2024 | 43.14 | 43.25 | 42.82 | 43.25 |
| 02/08/2024 | 43.42 | 43.47 | 42.99 | 43.39 |
| 02/09/2024 | 43.65 | 43.77 | 43.13 | 43.26 |
| 02/12/2024 | 43.29 | 43.82 | 43.22 | 43.55 |
| 02/13/2024 | 43.55 | 43.76 | 42.43 | 42.86 |
| 02/14/2024 | 43.1 | 43.28 | 42.47 | 42.7 |
| 02/15/2024 | 42.69 | 44.59 | 42.57 | 44.58 |
| 02/16/2024 | 44.75 | 44.98 | 44.27 | 44.58 |
| 02/20/2024 | 44.46 | 44.83 | 44.11 | 44.12 |
| 02/21/2024 | 44.23 | 45.42 | 44.2 | 45.35 |
| 02/22/2024 | 45.35 | 45.87 | 45 | 45.22 |
| 02/23/2024 | 45.09 | 45.89 | 44.92 | 45.79 |
| 02/26/2024 | 45.65 | 46.2 | 45.54 | 45.68 |
| 02/27/2024 | 45.87 | 46.14 | 45.26 | 45.5 |
| 02/28/2024 | 45.57 | 46.02 | 45.12 | 45.96 |
| 02/29/2024 | 46.13 | 46.84 | 45.79 | 46.63 |
| 03/01/2024 | 46.61 | 47.46 | 46.59 | 47.4 |
| 03/04/2024 | 47.53 | 47.62 | 46.41 | 46.5 |
| 03/05/2024 | 46.35 | 47.15 | 46.33 | 46.93 |
| 03/06/2024 | 47.5 | 47.64 | 46.99 | 47.2 |
| 03/07/2024 | 46.99 | 47.44 | 46.78 | 46.82 |
| 03/08/2024 | 46.92 | 46.92 | 46.3 | 46.51 |
| 03/11/2024 | 46.28 | 46.98 | 46.06 | 46.86 |
| 03/12/2024 | 46.85 | 47.25 | 46.73 | 47.24 |
| 03/13/2024 | 47.63 | 48.19 | 47.55 | 47.91 |
| 03/14/2024 | 48.25 | 49.08 | 48.02 | 48.81 |
| 03/15/2024 | 48.66 | 49.14 | 48.61 | 48.86 |
| 03/18/2024 | 48.93 | 49.22 | 48.55 | 49.16 |
| 03/19/2024 | 49 | 49.47 | 48.94 | 49.2 |
| 03/20/2024 | 48.8 | 49.08 | 48.71 | 49.04 |
| 03/21/2024 | 48.99 | 49.14 | 48.83 | 48.99 |
| 03/22/2024 | 49.06 | 49.2 | 48.72 | 48.85 |
| 03/25/2024 | 48.95 | 49.99 | 48.91 | 49.95 |
| 03/26/2024 | 49.95 | 49.99 | 49.44 | 49.49 |
| 03/27/2024 | 48.92 | 49.5 | 48.88 | 49.5 |
| 03/28/2024 | 49.81 | 50.11 | 49.68 | 49.99 |
| 04/01/2024 | 50.24 | 50.75 | 49.81 | 50.64 |
| 04/02/2024 | 50.95 | 51.57 | 50.48 | 51.54 |
| 04/03/2024 | 51.66 | 52.24 | 51.44 | 52.11 |
| 04/04/2024 | 52 | 52.29 | 51.62 | 52.26 |
| 04/05/2024 | 52.31 | 53.01 | 52.1 | 53 |
| 04/08/2024 | 52.92 | 53.02 | 52.24 | 52.54 |
| 04/09/2024 | 52.51 | 52.76 | 52.21 | 52.59 |
| 04/10/2024 | 52.77 | 53.78 | 52.54 | 53.76 |
| 04/11/2024 | 53.6 | 53.72 | 52.32 | 52.47 |
| 04/12/2024 | 53.39 | 53.53 | 51.61 | 51.92 |
| 04/15/2024 | 51.74 | 52.08 | 51.07 | 51.25 |
| 04/16/2024 | 51.1 | 52.2 | 51.09 | 51.92 |
| 04/17/2024 | 51.8 | 52.78 | 51.57 | 52.18 |
| 04/18/2024 | 52.25 | 52.85 | 52.16 | 52.39 |
| 04/19/2024 | 52.19 | 53.46 | 52.19 | 52.99 |
| 04/22/2024 | 52.76 | 53.85 | 52.38 | 53.54 |
| 04/23/2024 | 53.31 | 53.62 | 53.13 | 53.47 |
| 04/24/2024 | 53.38 | 53.85 | 53.32 | 53.79 |
| 04/25/2024 | 53.56 | 54.1 | 53.19 | 53.88 |
| 04/26/2024 | 53.9 | 54.1 | 53.5 | 53.87 |
| 04/29/2024 | 53.77 | 54.25 | 53.58 | 54.25 |
| 04/30/2024 | 54.15 | 54.23 | 52.53 | 52.53 |
| 05/01/2024 | 52.52 | 52.57 | 51.34 | 51.79 |
| 05/02/2024 | 51.91 | 52.44 | 51.86 | 52.03 |
| 05/03/2024 | 52.09 | 52.45 | 51.64 | 52.26 |
| 05/06/2024 | 52.69 | 53.72 | 52.64 | 53.13 |
| 05/07/2024 | 53.07 | 53.62 | 52.8 | 53.44 |
| 05/08/2024 | 53.48 | 54.32 | 52.97 | 53.67 |
| 05/09/2024 | 53.66 | 55.25 | 53.66 | 54.93 |
| 05/10/2024 | 54.95 | 55.48 | 54.49 | 54.79 |
| 05/13/2024 | 55 | 55.2 | 54.13 | 54.21 |
| 05/14/2024 | 53.82 | 54.25 | 53.17 | 53.5 |
| 05/15/2024 | 53.31 | 53.74 | 52.31 | 53.59 |
| 05/16/2024 | 53.77 | 54.53 | 53.72 | 54.16 |
| 05/17/2024 | 54.41 | 54.79 | 53.93 | 54.57 |
| 05/21/2024 | 54.15 | 56.3 | 54.15 | 56.03 |
| 05/22/2024 | 56.11 | 56.22 | 55.09 | 55.43 |
| 05/23/2024 | 55.9 | 56.69 | 54.83 | 55.15 |
| 05/24/2024 | 55.41 | 55.7 | 54.8 | 55.06 |
| 05/27/2024 | 55.24 | 55.38 | 55.03 | 55.28 |
| 05/28/2024 | 55.14 | 56.06 | 55.14 | 55.54 |
| 05/29/2024 | 55.16 | 55.47 | 53.95 | 54.47 |
| 05/30/2024 | 54.41 | 55.3 | 54.41 | 54.57 |
| 05/31/2024 | 54.75 | 55.72 | 54.66 | 55.6 |
| 06/03/2024 | 55.5 | 55.59 | 52.91 | 52.96 |
| 06/04/2024 | 52.03 | 52.03 | 50.52 | 51.47 |
| 06/05/2024 | 51.68 | 52.31 | 51.43 | 51.71 |
| 06/06/2024 | 51.75 | 52.57 | 51.69 | 52.47 |
| 06/07/2024 | 52.24 | 52.95 | 52 | 52.25 |
| 06/10/2024 | 52.7 | 53.02 | 52.39 | 52.51 |
| 06/11/2024 | 52.19 | 52.61 | 51.66 | 52.4 |
| 06/12/2024 | 53.18 | 53.51 | 52.18 | 52.24 |
| 06/13/2024 | 51.96 | 52.09 | 50.59 | 50.71 |
| 06/14/2024 | 50.46 | 50.52 | 49.91 | 50.26 |
| 06/17/2024 | 50.41 | 50.51 | 49.73 | 49.97 |
| 06/18/2024 | 50.17 | 51.1 | 50.03 | 50.78 |
| 06/19/2024 | 50.95 | 51.13 | 50.51 | 50.78 |
| 06/20/2024 | 50.8 | 51.55 | 50.6 | 50.86 |
| 06/21/2024 | 50.71 | 50.98 | 50.07 | 50.23 |
| 06/24/2024 | 50.26 | 51.96 | 50.26 | 51.77 |
| 06/25/2024 | 51.62 | 51.77 | 51.1 | 51.55 |
| 06/26/2024 | 51.02 | 51.62 | 50.74 | 51.11 |
| 06/27/2024 | 51.39 | 52.07 | 51.31 | 52.04 |
| 06/28/2024 | 52.3 | 52.68 | 51.8 | 52.15 |
| 07/02/2024 | 52.88 | 53.03 | 52.56 | 52.99 |
| 07/03/2024 | 53.08 | 53.73 | 53 | 53.42 |
| 07/04/2024 | 53.27 | 53.98 | 53.25 | 53.41 |
| 07/05/2024 | 52.98 | 53.15 | 51.28 | 51.48 |
| 07/08/2024 | 51.4 | 51.88 | 51.21 | 51.75 |
| 07/09/2024 | 51.39 | 51.72 | 51.04 | 51.09 |
| 07/10/2024 | 51.24 | 51.96 | 50.92 | 51.62 |
| 07/11/2024 | 51.59 | 52.31 | 50.97 | 52.1 |
| 07/12/2024 | 52.42 | 52.6 | 51.83 | 52.18 |
| 07/15/2024 | 52.49 | 53.6 | 51.97 | 53.13 |
| 07/16/2024 | 52.75 | 52.94 | 52.42 | 52.5 |
| 07/17/2024 | 52.55 | 53.56 | 52.54 | 53.17 |
| 07/18/2024 | 53.49 | 53.67 | 53.05 | 53.23 |
| 07/19/2024 | 53 | 53.64 | 52.51 | 52.85 |
| 07/22/2024 | 52.88 | 53.49 | 52.42 | 53.31 |
| 07/23/2024 | 53 | 53.03 | 52.07 | 52.48 |
| 07/24/2024 | 52.42 | 53.18 | 52.31 | 52.54 |
| 07/25/2024 | 52.4 | 53.35 | 52.15 | 53.2 |
| 07/26/2024 | 53.16 | 53.49 | 52.68 | 53.23 |
| 07/29/2024 | 53.49 | 53.59 | 52.36 | 53.03 |
| 07/30/2024 | 52.91 | 53.53 | 52.91 | 53.22 |
| 07/31/2024 | 54.32 | 55.16 | 54.22 | 55.14 |
| 08/01/2024 | 54.99 | 55.62 | 52.91 | 53.44 |
| 08/02/2024 | 52.59 | 52.62 | 50.13 | 50.93 |
| 08/06/2024 | 50 | 51.44 | 49.61 | 50.97 |
| 08/07/2024 | 53.19 | 54.63 | 52.81 | 53.2 |
| 08/08/2024 | 53.42 | 54.74 | 53.42 | 54.63 |
| 08/09/2024 | 54.67 | 54.81 | 53.91 | 54.48 |
| 08/12/2024 | 54.91 | 56.02 | 54.79 | 55.72 |
| 08/13/2024 | 55.41 | 56.21 | 55.35 | 56.15 |
| 08/14/2024 | 56.23 | 56.6 | 56.05 | 56.46 |
| 08/15/2024 | 56.83 | 57.32 | 56.8 | 57.15 |
| 08/16/2024 | 56.53 | 57.14 | 56.41 | 56.57 |
| 08/19/2024 | 56.63 | 57.17 | 56.28 | 56.4 |
| 08/20/2024 | 56.36 | 56.38 | 54.81 | 54.89 |
| 08/21/2024 | 55.06 | 55.5 | 54.59 | 54.73 |
| 08/22/2024 | 54.77 | 55.27 | 54.74 | 54.92 |
| 08/23/2024 | 55.17 | 55.41 | 54.84 | 55.18 |
| 08/26/2024 | 55.83 | 56.55 | 55.82 | 56.26 |
| 08/27/2024 | 55.9 | 55.95 | 54.78 | 54.9 |
| 08/28/2024 | 54.5 | 55.05 | 54.18 | 54.75 |
| 08/29/2024 | 55.33 | 55.67 | 54.86 | 55.27 |
| 08/30/2024 | 54.88 | 55 | 54.06 | 54.66 |
| 09/03/2024 | 53.77 | 53.97 | 52.75 | 53.83 |
| 09/04/2024 | 53.32 | 53.6 | 52.47 | 52.48 |
| 09/05/2024 | 52.89 | 53.24 | 51.28 | 51.34 |
| 09/06/2024 | 51.49 | 52.08 | 50.36 | 50.64 |
| 09/09/2024 | 50.79 | 51.29 | 50.58 | 50.71 |
| 09/10/2024 | 50.7 | 50.7 | 48.76 | 49.1 |
| 09/11/2024 | 49.46 | 49.82 | 48.41 | 48.96 |
| 09/12/2024 | 49.19 | 49.51 | 48.87 | 49.31 |
| 09/13/2024 | 49.6 | 50.24 | 49.49 | 49.53 |
| 09/16/2024 | 50.1 | 50.12 | 49.1 | 49.92 |
| 09/17/2024 | 50.3 | 50.67 | 49.93 | 50.66 |
| 09/18/2024 | 50.57 | 50.99 | 50.1 | 50.36 |
| 09/19/2024 | 51.13 | 51.46 | 50.84 | 51.13 |
| 09/20/2024 | 51.19 | 51.2 | 49.91 | 50.47 |
| 09/23/2024 | 50.71 | 51.64 | 50.56 | 51.12 |
| 09/24/2024 | 52.02 | 52.23 | 51.32 | 51.33 |
| 09/25/2024 | 51.2 | 51.42 | 50.13 | 50.47 |
| 09/26/2024 | 49.48 | 50.15 | 49.03 | 49.18 |
| 09/27/2024 | 49.38 | 49.84 | 49.2 | 49.78 |
| 09/30/2024 | 49.59 | 50.2 | 49.47 | 49.92 |
| 10/01/2024 | 49.59 | 52.02 | 49.47 | 51.92 |
| 10/02/2024 | 52.88 | 52.93 | 51.61 | 52.18 |
| 10/03/2024 | 52.5 | 53.63 | 52.02 | 53.58 |
| 10/04/2024 | 53.92 | 54.26 | 53.25 | 54.23 |
| 10/07/2024 | 54.61 | 55.35 | 54.47 | 55.17 |
| 10/08/2024 | 54.1 | 54.17 | 53.17 | 53.59 |
| 10/09/2024 | 53.18 | 54.34 | 53.06 | 54.21 |
| 10/10/2024 | 54.5 | 55.86 | 54.5 | 55.63 |
| 10/11/2024 | 55.41 | 55.65 | 55.22 | 55.62 |
| 10/15/2024 | 53.58 | 53.75 | 52.67 | 52.78 |
| 10/16/2024 | 52.79 | 53.28 | 52.72 | 53.15 |
| 10/17/2024 | 53.02 | 53.8 | 53.02 | 53.79 |
| 10/18/2024 | 53.46 | 54.16 | 53.17 | 54 |
| 10/21/2024 | 54.34 | 54.71 | 53.58 | 53.92 |
| 10/22/2024 | 53.96 | 54.38 | 53.52 | 54.11 |
| 10/23/2024 | 54 | 54 | 53.01 | 53.38 |
| 10/24/2024 | 53.3 | 53.69 | 52.72 | 53.37 |
| 10/25/2024 | 53.5 | 54.34 | 53.47 | 54.16 |
| 10/28/2024 | 52.6 | 53.5 | 52.4 | 53.43 |
| 10/29/2024 | 53.3 | 53.34 | 52.56 | 52.97 |
| 10/30/2024 | 53.15 | 53.5 | 52.8 | 52.95 |
| 10/31/2024 | 53.31 | 53.31 | 51.98 | 52.56 |
| 11/01/2024 | 53.18 | 53.68 | 52.18 | 52.46 |
| 11/04/2024 | 52.87 | 53.39 | 52.78 | 53.09 |
| 11/05/2024 | 53.2 | 53.76 | 52.9 | 53.18 |
| 11/06/2024 | 53.12 | 54.77 | 53.12 | 54.66 |
| 11/07/2024 | 54.45 | 55.22 | 54.11 | 54.89 |
| 11/08/2024 | 54.61 | 54.71 | 54.06 | 54.48 |
| 11/11/2024 | 54.3 | 54.96 | 53.96 | 54.07 |
| 11/12/2024 | 54.02 | 54.37 | 52.86 | 53.16 |
| 11/13/2024 | 55.95 | 55.95 | 54.11 | 55.4 |
| 11/14/2024 | 56 | 57.22 | 55.84 | 56.84 |
| 11/15/2024 | 56.75 | 57.5 | 56.53 | 57 |
| 11/18/2024 | 57.44 | 57.69 | 56.92 | 57.2 |
| 11/19/2024 | 56.51 | 57.23 | 56.32 | 57.21 |
| 11/20/2024 | 57.31 | 57.5 | 56.72 | 57.1 |
| 11/21/2024 | 57.3 | 57.65 | 57.02 | 57.5 |
| 11/22/2024 | 57.51 | 58.07 | 57.15 | 58.07 |
| 11/25/2024 | 58.08 | 58.28 | 56.41 | 56.93 |
| 11/26/2024 | 57.11 | 57.11 | 55.28 | 55.63 |
| 11/27/2024 | 55.63 | 56.08 | 55.06 | 55.51 |
| 11/28/2024 | 55.32 | 55.79 | 55.32 | 55.77 |
| 11/29/2024 | 55.57 | 55.93 | 55.28 | 55.71 |
| 12/02/2024 | 55.73 | 55.86 | 54.65 | 55.12 |
| 12/03/2024 | 54.8 | 55.01 | 54.32 | 54.85 |
| 12/04/2024 | 54.97 | 54.99 | 53.71 | 54.12 |
| 12/05/2024 | 54.42 | 55.31 | 54.07 | 54.95 |
| 12/06/2024 | 55.18 | 55.18 | 54 | 54.31 |
| 12/09/2024 | 55 | 55.36 | 54.1 | 54.15 |
| 12/10/2024 | 54.52 | 54.52 | 53.65 | 53.67 |
| 12/11/2024 | 53.83 | 54.15 | 53.47 | 54.06 |
| 12/12/2024 | 53.98 | 54.04 | 52.72 | 52.92 |
| 12/13/2024 | 52.78 | 53 | 52.02 | 52.37 |
| 12/16/2024 | 51.68 | 51.84 | 51.15 | 51.65 |
| 12/17/2024 | 51.24 | 51.5 | 50.89 | 51.35 |
| 12/18/2024 | 51.32 | 51.52 | 50.2 | 50.32 |
| 12/19/2024 | 50.54 | 50.73 | 49.57 | 49.81 |
| 12/20/2024 | 49.57 | 50.24 | 49.3 | 49.6 |
| 12/23/2024 | 49.47 | 50.53 | 49.28 | 50.37 |
| 12/24/2024 | 50.58 | 50.82 | 50.07 | 50.61 |
| 12/27/2024 | 50.73 | 51.3 | 50.44 | 50.86 |
| 12/30/2024 | 50.84 | 51.08 | 50.48 | 50.71 |
| 12/31/2024 | 50.88 | 51.41 | 50.75 | 51.31 |