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 40.02
  • Currency C$
  • Change -0.51
  • Percent Change -1.258 %
  • Volume 3,417,930
  • Wed Oct 1, 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: 40.02 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 41.30 39.96 40.83 40.02 3,417,930
Sep 30 42.47 40.00 40.23 40.53 5,171,829
Sep 29 40.51 39.96 40.40 40.23 4,072,549
Sep 26 41.24 40.14 40.30 40.69 4,201,164
Sep 25 40.90 40.29 40.90 40.29 3,680,077
Sep 24 41.37 40.48 41.22 40.85 4,207,580
Sep 23 41.67 41.06 41.32 41.24 2,578,910
Sep 22 42.01 41.22 41.96 41.33 2,681,421
Sep 19 42.98 41.97 42.83 41.99 7,222,435
Sep 18 43.31 42.77 42.96 43.05 2,549,841
Sep 17 43.55 42.93 43.50 43.04 2,010,237
Sep 16 43.79 42.94 43.05 43.47 2,532,781
Sep 15 43.18 42.51 42.88 43.07 1,555,334
Sep 12 43.39 42.82 43.25 42.92 2,499,097
Sep 11 43.46 42.84 42.97 43.29 3,442,597
Sep 10 43.52 42.84 43.41 43.18 2,593,106
Sep 9 43.79 43.22 43.49 43.67 2,565,821
Sep 8 43.85 43.31 43.76 43.55 2,290,065
Sep 5 44.37 43.87 44.14 44.07 2,169,648
Sep 4 44.61 43.93 43.94 44.08 2,424,366
Sep 3 44.14 43.76 43.98 44.11 2,459,202
Sep 2 44.35 43.50 44.26 43.67 3,324,685
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
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.