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 44.63
  • Currency C$
  • Change 0.42
  • Percent Change 0.95 %
  • Volume 2,545,618
  • Fri Aug 29, 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: 44.63 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 44.71 44.18 44.22 44.63 2,545,618
Aug 28 44.38 44.02 44.19 44.21 1,735,303
Aug 27 44.31 43.92 44.28 44.19 1,919,264
Aug 26 44.72 44.11 44.47 44.16 1,611,166
Aug 25 44.43 43.91 44.00 44.30 1,556,045
Aug 22 43.97 43.43 43.77 43.96 2,036,115
Aug 21 43.90 43.52 43.71 43.75 1,631,237
Aug 20 43.68 43.15 43.31 43.66 1,913,100
Aug 19 43.35 42.88 42.91 43.25 2,148,567
Aug 18 43.10 42.35 43.03 42.68 2,206,251
Aug 15 43.06 41.59 42.00 42.95 3,615,182
Aug 14 42.42 41.62 42.19 41.94 1,903,257
Aug 13 42.89 42.01 42.75 42.18 2,602,130
Aug 12 43.17 42.43 43.09 42.53 2,207,013
Aug 11 43.39 42.98 43.21 43.16 1,573,560
Aug 8 43.18 42.51 42.56 43.00 2,471,667
Aug 7 43.20 42.13 43.00 42.56 2,503,402
Aug 6 43.24 42.67 42.93 42.87 2,035,897
Aug 5 44.10 42.56 44.00 43.19 4,035,021
Aug 1 44.64 43.11 44.38 43.43 4,052,436
Jul 31 45.38 44.23 45.05 44.77 4,763,391
Jul 30 45.91 45.27 45.39 45.79 1,751,819
Jul 29 45.42 45.10 45.23 45.12 1,490,422
Jul 28 45.54 45.02 45.46 45.34 1,161,001
Jul 25 45.93 45.32 45.33 45.57 1,771,301
Jul 24 45.74 45.15 45.52 45.44 1,457,638
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
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.