-
5 DAY PERFORMANCE
+1.66% -
1 MONTH PERFORMANCE
+5.08% -
3 MONTH PERFORMANCE
+1.98% -
6 MONTH PERFORMANCE
+1.63% -
YEAR-TO-DATE PERFORMANCE
+28.43% -
1 YEAR PERFORMANCE
+25.08%
Suncor Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $41.12 | $41.13 (0.02%) | $41.36 | $40.85 | 3.73 M | $52.77 B |
| 11/20/2024 | $41.00 | $40.83 (-0.41%) | $41.12 | $40.54 | 3.00 M | $52.38 B |
| 11/19/2024 | $40.36 | $40.98 (1.54%) | $40.98 | $40.27 | 3.16 M | $52.58 B |
| 11/18/2024 | $40.87 | $40.81 (-0.15%) | $41.01 | $40.46 | 3.85 M | $52.36 B |
| 11/15/2024 | $40.38 | $40.48 (0.25%) | $40.82 | $40.16 | 4.97 M | $51.94 B |
| 11/14/2024 | $40.04 | $40.44 (1%) | $40.78 | $39.89 | 8.43 M | $51.88 B |
| 11/13/2024 | $39.79 | $39.60 (-0.48%) | $39.98 | $38.72 | 9.49 M | $50.81 B |
| 11/12/2024 | $38.67 | $38.11 (-1.45%) | $38.99 | $37.90 | 7.32 M | $48.90 B |
| 11/11/2024 | $39.10 | $38.83 (-0.69%) | $39.46 | $38.71 | 4.36 M | $49.82 B |
| 11/08/2024 | $39.26 | $39.16 (-0.25%) | $39.33 | $38.84 | 2.32 M | $50.24 B |
| 11/07/2024 | $39.47 | $39.60 (0.33%) | $39.84 | $39.03 | 2.34 M | $50.81 B |
| 11/06/2024 | $38.23 | $39.21 (2.56%) | $39.31 | $38.15 | 3.09 M | $50.31 B |
| 11/05/2024 | $38.32 | $38.44 (0.31%) | $38.82 | $38.15 | 2.17 M | $49.32 B |
| 11/04/2024 | $38.08 | $38.17 (0.24%) | $38.41 | $37.99 | 1.84 M | $48.97 B |
| 11/01/2024 | $38.25 | $37.59 (-1.73%) | $38.59 | $37.40 | 2.99 M | $48.23 B |
| 10/31/2024 | $38.26 | $37.77 (-1.28%) | $38.30 | $37.33 | 3.60 M | $48.46 B |
| 10/30/2024 | $38.31 | $38.09 (-0.57%) | $38.46 | $37.89 | 2.54 M | $48.87 B |
| 10/29/2024 | $38.40 | $38.07 (-0.86%) | $38.40 | $37.75 | 3.05 M | $48.84 B |
| 10/28/2024 | $37.88 | $38.47 (1.56%) | $38.51 | $37.66 | 2.85 M | $49.36 B |
| 10/25/2024 | $38.80 | $38.96 (0.41%) | $39.14 | $38.60 | 1.69 M | $49.99 B |
| 10/24/2024 | $38.73 | $38.51 (-0.57%) | $38.85 | $38.06 | 2.45 M | $49.41 B |
| 10/23/2024 | $38.98 | $38.60 (-0.97%) | $39.01 | $38.27 | 1.82 M | $49.52 B |
| 10/22/2024 | $39.09 | $39.16 (0.18%) | $39.35 | $38.73 | 3.25 M | $50.24 B |
| 10/21/2024 | $39.33 | $38.98 (-0.89%) | $39.57 | $38.72 | 2.19 M | $50.01 B |
| 10/18/2024 | $38.73 | $39.10 (0.96%) | $39.22 | $38.52 | 2.38 M | $50.17 B |
| 10/17/2024 | $38.57 | $38.98 (1.06%) | $38.99 | $38.49 | 2.09 M | $50.01 B |
| 10/16/2024 | $38.37 | $38.65 (0.73%) | $38.75 | $38.28 | 2.51 M | $49.59 B |
| 10/15/2024 | $38.70 | $38.28 (-1.09%) | $38.93 | $38.17 | 3.34 M | $49.11 B |
| 10/14/2024 | $40.00 | $40.04 (0.1%) | $40.36 | $39.94 | 1.52 M | $51.37 B |
| 10/11/2024 | $40.43 | $40.39 (-0.1%) | $40.46 | $40.10 | 2.48 M | $51.82 B |
| 10/10/2024 | $39.84 | $40.46 (1.56%) | $40.58 | $39.67 | 3.23 M | $51.91 B |
| 10/09/2024 | $38.86 | $39.51 (1.67%) | $39.62 | $38.79 | 2.54 M | $50.69 B |
| 10/08/2024 | $39.62 | $39.28 (-0.86%) | $39.71 | $38.89 | 2.66 M | $50.40 B |
| 10/07/2024 | $40.05 | $40.47 (1.05%) | $40.68 | $39.99 | 2.88 M | $51.92 B |
| 10/04/2024 | $39.67 | $39.97 (0.76%) | $39.98 | $39.19 | 4.13 M | $51.28 B |
| 10/03/2024 | $38.73 | $39.51 (2.01%) | $39.56 | $38.40 | 2.74 M | $50.69 B |
| 10/02/2024 | $39.18 | $38.67 (-1.3%) | $39.25 | $38.23 | 2.28 M | $49.61 B |
| 10/01/2024 | $36.66 | $38.50 (5.02%) | $38.59 | $36.61 | 4.63 M | $49.40 B |
| 09/30/2024 | $36.75 | $36.92 (0.46%) | $37.16 | $36.64 | 3.37 M | $47.37 B |
| 09/27/2024 | $36.60 | $36.80 (0.55%) | $36.96 | $36.48 | 3.03 M | $47.21 B |
| 09/26/2024 | $36.62 | $36.51 (-0.3%) | $37.19 | $36.39 | 6.60 M | $46.84 B |
| 09/25/2024 | $38.08 | $37.42 (-1.73%) | $38.28 | $37.20 | 3.19 M | $48.01 B |
| 09/24/2024 | $38.52 | $38.18 (-0.88%) | $38.76 | $38.18 | 3.22 M | $48.98 B |
| 09/23/2024 | $37.50 | $37.86 (0.96%) | $38.21 | $37.38 | 7.38 M | $48.57 B |
| 09/20/2024 | $37.64 | $37.21 (-1.14%) | $37.70 | $36.74 | 5.04 M | $47.74 B |
| 09/19/2024 | $37.67 | $37.72 (0.13%) | $37.96 | $37.41 | 5.49 M | $48.39 B |
| 09/18/2024 | $37.16 | $36.97 (-0.51%) | $37.61 | $36.84 | 2.38 M | $47.43 B |
| 09/17/2024 | $36.83 | $37.25 (1.14%) | $37.26 | $36.71 | 2.64 M | $47.79 B |
| 09/16/2024 | $36.77 | $36.72 (-0.14%) | $36.90 | $36.13 | 3.18 M | $47.11 B |
| 09/13/2024 | $36.58 | $36.44 (-0.38%) | $36.99 | $36.41 | 4.29 M | $46.75 B |
| 09/12/2024 | $36.10 | $36.29 (0.53%) | $36.43 | $35.92 | 3.71 M | $46.56 B |
| 09/11/2024 | $36.31 | $36.06 (-0.69%) | $36.62 | $35.54 | 3.57 M | $46.26 B |
| 09/10/2024 | $37.42 | $36.08 (-3.58%) | $37.46 | $35.84 | 3.60 M | $46.29 B |
| 09/09/2024 | $37.38 | $37.40 (0.05%) | $37.84 | $37.28 | 5.27 M | $47.98 B |
| 09/06/2024 | $38.13 | $37.32 (-2.12%) | $38.53 | $37.14 | 3.98 M | $47.88 B |
| 09/05/2024 | $39.19 | $38.00 (-3.04%) | $39.41 | $37.96 | 4.59 M | $48.75 B |
| 09/04/2024 | $39.38 | $38.83 (-1.4%) | $39.53 | $38.82 | 5.98 M | $49.82 B |
| 09/03/2024 | $39.81 | $39.72 (-0.23%) | $39.85 | $38.92 | 16.28 M | $50.96 B |
| 08/30/2024 | $40.67 | $40.54 (-0.32%) | $40.81 | $40.13 | 2.31 M | $52.01 B |
| 08/29/2024 | $40.83 | $40.97 (0.34%) | $41.33 | $40.68 | 1.95 M | $52.56 B |
| 08/28/2024 | $40.44 | $40.61 (0.42%) | $40.91 | $40.25 | 3.68 M | $52.10 B |
| 08/27/2024 | $41.50 | $40.82 (-1.64%) | $41.57 | $40.70 | 2.75 M | $52.37 B |
| 08/26/2024 | $41.51 | $41.70 (0.46%) | $41.95 | $41.39 | 4.64 M | $53.50 B |
| 08/23/2024 | $40.82 | $40.84 (0.05%) | $40.96 | $40.48 | 3.48 M | $52.40 B |
| 08/22/2024 | $40.33 | $40.35 (0.05%) | $40.63 | $40.21 | 4.38 M | $51.77 B |