Suncor Energy Inc Historical Data - SU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Suncor Energy Inc (SU)
Suncor Energy Inc (SU) Historical

Suncor Energy Inc (SU)

38.95

0.09

( 0.23% )

Updated: 11:14:53

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.78	4.78880817864	37.17	39.13	36.95	4114037	38.08555151	CS
4	0.61	1.59102764737	38.34	39.13	33.81	5664899	36.37521646	CS
12	2.97	8.25458588105	35.98	40.745	33.81	4899130	37.88571568	CS
26	2.35	6.42076502732	36.6	41.7496	33.81	4280012	38.1838503	CS
52	2.96	8.22450680745	35.99	41.945	33.81	4379801	38.38145337	CS
156	5.83	17.6026570048	33.12	42.715	26.425	5013150	34.4948	CS
260	26.69	217.699836868	12.26	42.715	10.67	6076167	27.28577998	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743028800	38.86	0.38	0.99	38.79	39.13	38.63	3120433
1742942400	38.48	0.07	0.18	38.7	39.03	38.175	3054095
1742856000	38.41	0.96	2.56	37.66	38.46	37.585	3913052
1742596800	37.45	-0.26	-0.69	37.58	37.63	37.19	3669706
1742510400	37.71	0.2	0.53	37.17	37.72	36.95	6812899
1742424000	37.51	-0.1	-0.27	37.65	37.99	36.975	4414952
1742337600	37.61	-0.02	-0.05	37.82	37.98	37.16	3935172
1742251200	37.63	0.95	2.59	36.85	37.77	36.85	6884560
1741992000	36.68	0.86	2.40	35.91	36.68	35.7197	3156188
1741905600	35.82	0.07	0.20	35.65	36.175	35.285	6700339
1741819200	35.75	0.37	1.05	35.42	35.98	35.08	6015810
1741732800	35.38	-0.28	-0.79	35.79	36.01	35.08	6379982
1741646400	35.66	-0.08	-0.22	35.73	36.14	35.44	5048082
1741390800	35.74	0.99	2.85	35	36.015	34.875	5860265
1741304400	34.75	0.48	1.40	34.03	35	33.89	5208883
1741218000	34.27	-0.78	-2.23	34.77	34.94	33.81	12065705
1741131600	35.05	-1.14	-3.15	35.33	35.52	34.54	7563855
1741045200	36.19	-2.09	-5.46	38.35	38.5	35.86	12675102
1740786000	38.28	0.08	0.21	37.99	38.35	37.585	3837953
1740699600	38.2	-0.04	-0.10	38.34	38.75	38.2	2980953
1740613200	38.24	-0.39	-1.01	38.39	38.47	38.01	2993943
1740526800	38.63	-0.5	-1.28	39.23	39.45	38.11	4530904
1740440400	39.13	-0.36	-0.91	39.83	39.84	39.05	3944148
1740181200	39.49	-0.68	-1.69	39.92	39.965	39.23	2906642
1740094800	40.17	0.28	0.70	39.89	40.33	39.7	3052716
1740008400	39.89	0.05	0.13	39.95	40.095	39.64	2298289
1739922000	39.84	0.28	0.71	39.65	40.13	39.25	6300759
1739576400	39.56	-0.39	-0.98	40.3	40.39	39.42	3955278
1739490000	39.95	0.31	0.78	39.48	40.12	39.46	3236177
1739403600	39.64	-0.99	-2.44	40.39	40.68	39.395	3509527
1739317200	40.63	1.1	2.78	39.9	40.745	39.73	8313083
1739230800	39.53	0.78	2.01	39.09	39.66	39.02	6417142
1738971600	38.75	0.31	0.81	38.8	39.135	38.12	6617654
1738885200	38.44	-0.25	-0.65	38.875	39.535	38.085	4532597
1738798800	38.69	0.54	1.42	38.07	38.88	38.01	4251760
1738712400	38.15	0.59	1.57	37.53	38.62	37.44	8707453
1738626000	37.56	0	0.00	36.18	38.06	36.01	4282393
1738366800	37.56	-1.08	-2.80	38.64	38.74	37.25	5336162
1738280400	38.64	0.04	0.10	38.88	39.035	38.2141	4299017
1738194000	38.6	0.34	0.89	37.98	38.69	37.96	3353961
1738107600	38.26	-0.51	-1.32	38.88	38.88	37.95	2837832
1738021200	38.77	-0.18	-0.46	38.76	38.995	38.11	3261612
1737762000	38.95	-0.28	-0.71	39.39	39.53	38.91	3008093
1737675600	39.23	0	0.00	39.23	39.23	39.23	0
1737589200	39.23	-0.57	-1.43	39.8	40.16	39.19	3573005
1737502800	39.8	0.77	1.97	38.93	39.94	38.89	3757611
1737157200	39.03	-0.04	-0.10	38.78	39.23	38.66	4446089
1737070800	39.07	-1.04	-2.59	39.88	40.01	38.875	6958550
1736984400	40.11	0.34	0.85	40	40.265	39.84	4162726
1736898000	39.77	0.38	0.96	39.22	39.87	39.04	5426355
1736811600	39.39	0.01	0.03	39.56	40.64	39.235	6798358
1736552400	39.38	1.05	2.74	39.23	39.55	38.77	5816968
1736379600	38.33	0	0.00	38.09	38.43	37.94	4448224
1736293200	38.33	1.37	3.71	37.6	38.5565	37.59	5359035
1736206800	36.96	0.53	1.45	36.8	37.46	36.8	3378858
1735947600	36.43	0.39	1.08	36.24	36.45	35.945	2678709
1735861200	36.04	0.36	1.01	35.98	36.35	35.79	2301666
1735688400	35.68	0.39	1.11	35.34	35.76	35.2	2316963
1735602000	35.29	0.03	0.09	35.22	35.5691	35.01	3309453
1735342800	35.26	0.1	0.28	35.24	35.64	35.13	3712637

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions