The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Suncor Energy

  • SU
  • NYSE
  • Oil and Gas
  • Latest 41.20
  • Currency US$
  • Change -1.05
  • Percent Change -2.485 %
  • Volume 3,532,714
  • Fri Jul 11, 2014 04:03 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: 41.20 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 42.25 41.13 42.09 41.20 3,532,714
Jul 10 42.41 41.65 41.70 42.25 2,749,467
Jul 9 42.89 42.30 42.42 42.77 2,672,922
Jul 8 42.66 41.85 42.44 42.47 3,604,152
Jul 7 42.72 42.22 42.55 42.53 2,923,393
Jul 3 43.15 42.66 43.00 43.08 1,598,474
Jul 2 43.14 42.74 42.89 43.10 2,632,888
Jul 1 42.85 42.43 42.63 42.75 2,035,983
Jun 30 42.77 42.33 42.69 42.63 2,995,011
Jun 27 42.72 42.36 42.56 42.68 1,841,701
Jun 26 42.45 41.51 41.70 42.44 3,416,209
Jun 25 42.19 41.47 41.50 41.72 4,255,298
Jun 24 43.13 41.46 43.07 41.52 4,517,728
Jun 23 43.20 42.69 42.85 43.13 2,761,675
Jun 20 43.06 42.69 42.74 42.92 3,422,062
Jun 19 42.82 42.26 42.72 42.43 4,579,276
Jun 18 42.84 42.27 42.68 42.69 3,863,169
Jun 17 43.04 42.45 43.01 42.66 3,584,617
Jun 16 43.49 42.77 42.78 43.17 5,222,857
Jun 13 42.75 41.87 41.88 42.69 6,188,496
Jun 12 41.91 41.09 41.09 41.82 6,701,890
Jun 11 40.72 39.99 40.14 40.61 3,786,273
Jun 10 40.16 39.61 39.84 40.03 3,013,591
Jun 9 39.84 39.29 39.32 39.77 2,680,237
Jun 6 39.22 38.78 38.84 39.19 1,863,006
Jun 5 38.98 38.52 38.83 38.78 2,459,272
Jun 4 39.03 38.37 38.60 38.87 2,799,149
Jun 3 38.76 38.44 38.48 38.71 2,560,793
Jun 2 38.69 38.29 38.33 38.59 2,475,253
May 30 38.64 38.19 38.42 38.53 2,389,970