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 40.52
  • Currency C$
  • Change 0.83
  • Percent Change 2.091 %
  • Volume 3,963,485
  • Fri Nov 21, 2014 04:00 PM EST 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: 40.52 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 40.81 39.99 40.00 40.52 3,963,485
Nov 20 39.80 38.53 38.56 39.69 3,503,530
Nov 19 39.32 38.24 39.12 38.71 3,433,947
Nov 18 39.45 38.90 39.25 39.17 3,242,334
Nov 17 39.67 39.07 39.08 39.19 3,830,990
Nov 14 39.58 38.82 39.27 39.57 3,677,073
Nov 13 39.82 38.80 39.71 39.19 3,565,765
Nov 12 39.99 38.92 39.08 39.85 3,660,363
Nov 11 39.46 38.78 39.14 39.29 2,417,330
Nov 10 39.76 38.93 39.74 39.17 3,348,833
Nov 7 39.56 38.45 38.45 39.19 3,251,238
Nov 6 38.71 37.85 38.37 38.50 3,346,553
Nov 5 38.98 37.42 37.60 38.52 4,222,206
Nov 4 38.15 36.99 38.00 37.24 5,483,587
Nov 3 40.27 38.49 40.25 38.57 4,072,048
Oct 31 40.07 38.82 39.04 40.02 3,694,399
Oct 30 39.36 38.56 38.84 39.00 3,123,216
Oct 29 39.79 38.48 39.29 38.85 4,022,376
Oct 28 39.06 37.91 38.20 39.00 2,645,074
Oct 27 38.49 37.50 38.49 38.15 3,031,453
Oct 24 38.95 38.15 38.80 38.87 2,785,353
Oct 23 39.12 38.28 38.41 38.98 3,604,363
Oct 22 39.08 37.76 38.96 37.90 3,796,874
Oct 21 38.89 38.14 38.70 38.86 3,720,829
Oct 20 38.14 37.06 37.88 38.10 3,233,066
Oct 17 38.19 37.39 37.86 37.73 5,462,918
Oct 16 37.71 35.52 35.84 37.14 6,319,257
Oct 15 36.42 35.17 35.54 36.31 6,844,169
Oct 14 36.64 35.55 36.20 36.10 5,899,414
Oct 10 37.52 36.38 37.22 36.66 5,472,753
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.