The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Suncor Energy

  • SU
  • NYSE
  • Oil and Gas
  • Latest 33.45
  • Currency US$
  • Change 0.47
  • Percent Change 1.425 %
  • Volume 7,415,123
  • Fri Oct 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.45 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 34.02 33.17 33.58 33.45 7,415,123
Oct 16 33.51 31.33 31.57 32.98 8,561,621
Oct 15 32.34 31.07 31.50 32.27 8,558,240
Oct 14 32.58 31.67 32.30 31.95 9,391,508
Oct 13 33.35 32.26 32.69 32.29 4,533,401
Oct 10 33.53 32.45 33.28 32.71 6,675,498
Oct 9 34.27 33.20 34.25 33.56 7,151,976
Oct 8 34.62 33.38 34.36 34.48 7,052,762
Oct 7 35.46 34.48 35.33 34.51 4,421,708
Oct 6 35.88 35.28 35.56 35.53 3,207,419
Oct 3 36.12 35.28 35.91 35.41 4,231,626
Oct 2 36.10 34.92 35.65 35.87 5,555,431
Oct 1 36.97 35.74 36.48 35.83 6,532,705
Sep 30 37.29 35.77 35.97 36.15 6,515,422
Sep 29 36.37 35.82 36.21 36.12 4,738,375
Sep 26 36.94 36.13 36.25 36.49 3,170,357
Sep 25 36.76 36.28 36.72 36.30 4,250,150
Sep 24 37.32 36.51 37.12 36.96 4,598,628
Sep 23 37.77 37.16 37.47 37.26 3,283,729
Sep 22 38.17 37.45 38.17 37.50 3,270,908
Sep 19 39.35 38.33 39.28 38.45 3,260,352
Sep 18 39.58 39.00 39.19 39.31 3,056,016
Sep 17 39.73 39.07 39.70 39.11 2,067,307
Sep 16 39.88 39.01 39.10 39.61 2,725,344
Sep 15 39.11 38.40 38.71 38.93 2,630,537
Sep 12 39.21 38.59 39.03 38.71 2,960,831
Sep 11 39.46 38.90 39.09 39.19 3,197,965
Sep 10 39.63 39.05 39.56 39.48 3,281,986
Sep 9 39.79 39.26 39.51 39.77 2,960,073
Sep 8 40.19 39.49 40.13 39.70 2,457,674
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.