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
  • TSX
  • Oil and Gas
  • Latest 45.54
  • Currency C$
  • Change 0.60
  • Percent Change 1.335 %
  • Volume 2,090,009
  • Wed Jul 23, 2014 04:00 PM EDT TSX 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: 45.54 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 45.56 44.65 44.85 45.54 2,090,009
Jul 22 45.15 44.78 44.85 44.94 1,690,671
Jul 21 44.74 44.42 44.60 44.59 1,009,020
Jul 18 44.83 44.30 44.30 44.62 1,753,506
Jul 17 45.00 44.19 44.95 44.28 2,095,093
Jul 16 44.79 44.47 44.73 44.72 1,762,329
Jul 15 44.75 43.59 44.45 44.19 3,135,864
Jul 14 44.99 44.48 44.50 44.99 1,781,784
Jul 11 45.13 44.15 44.99 44.24 2,577,992
Jul 10 45.19 44.44 44.45 44.98 2,709,713
Jul 9 45.70 45.12 45.22 45.63 1,807,083
Jul 8 45.53 44.68 45.26 45.35 2,669,699
Jul 7 45.46 45.04 45.25 45.46 2,497,846
Jul 4 45.70 45.27 45.40 45.31 324,777
Jul 3 45.98 45.40 45.98 45.53 1,646,385
Jul 2 46.00 45.50 45.78 45.92 2,298,553
Jun 30 45.70 45.22 45.66 45.50 1,698,369
Jun 27 45.64 45.20 45.50 45.61 1,938,450
Jun 26 45.40 44.47 44.71 45.38 2,458,824
Jun 25 45.24 44.50 44.50 44.70 2,770,496
Jun 24 46.25 44.55 46.24 44.58 2,922,459
Jun 23 46.37 45.84 45.96 46.25 1,935,801
Jun 20 46.37 45.90 46.05 46.07 7,031,155
Jun 19 46.36 45.73 46.31 45.94 3,036,088
Jun 18 46.56 45.95 46.31 46.31 2,850,364
Jun 17 46.78 46.11 46.75 46.32 3,132,283
Jun 16 47.18 46.45 46.50 46.75 4,095,307
Jun 13 46.44 45.46 45.48 46.35 2,983,496
Jun 12 45.50 44.65 44.74 45.44 3,583,029
Jun 11 44.26 43.49 43.66 44.20 2,242,280