The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Suncor Energy

  • SU
  • TSX
  • Oil and Gas
  • Latest 32.83
  • Currency C$
  • Change -0.09
  • Percent Change -0.273 %
  • Volume 3,801,417
  • Tue May 21, 2013 4:00 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: 32.83 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 33.30 32.77 33.00 32.83 3,801,417
May 17 33.05 32.32 32.35 32.92 3,842,021
May 16 32.47 32.04 32.20 32.09 1,977,428
May 15 32.38 31.91 32.00 32.22 2,496,592
May 14 32.49 31.90 31.90 32.42 2,818,725
May 13 32.09 31.70 31.99 32.05 2,413,867
May 10 32.09 31.66 31.69 32.04 3,120,483
May 9 32.14 31.87 32.00 31.95 4,581,801
May 8 32.24 31.47 31.47 32.10 4,898,114
May 7 31.52 30.83 30.83 31.45 3,994,753
May 6 31.29 30.71 31.29 30.81 3,759,096
May 3 31.38 31.07 31.12 31.09 3,407,288
May 2 30.91 30.36 30.73 30.82 4,991,892
May 1 31.20 30.54 31.11 30.57 20,703,826
Apr 30 31.44 30.25 30.78 31.41 8,585,607
Apr 29 29.82 29.33 29.63 29.64 2,118,695
Apr 26 29.55 29.09 29.43 29.28 3,245,537
Apr 25 29.75 29.30 29.75 29.59 3,432,241
Apr 24 29.60 28.85 28.85 29.60 3,114,476
Apr 23 28.91 28.47 28.60 28.86 4,391,430
Apr 22 28.65 28.05 28.28 28.60 2,568,162
Apr 19 28.35 27.81 28.22 28.13 3,230,585
Apr 18 28.53 27.75 28.27 28.33 3,860,806
Apr 17 28.26 27.65 28.05 27.98 4,343,685
Apr 16 28.46 27.55 27.88 28.41 4,131,420
Apr 15 28.52 27.50 28.41 27.50 4,975,797
Apr 12 29.36 28.72 29.25 28.82 3,578,138
Apr 11 30.15 29.66 30.15 29.68 2,502,716
Apr 10 30.18 29.75 29.93 30.12 2,593,211
Apr 9 29.90 29.03 29.09 29.84 3,866,538