Suncor Energy

SU
🏛️ usa →
41.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.16 31.85 31.11 31.73 2.5M
2022-12-29 31.09 31.60 31.01 31.38 2.7M
2022-12-28 31.76 31.83 31.05 31.27 3.7M
2022-12-27 31.70 32.01 31.49 31.91 1.9M
2022-12-23 30.74 31.51 30.53 31.50 3.2M
2022-12-22 31.04 31.15 30.00 30.41 4.0M
2022-12-21 30.90 31.15 30.52 31.08 3.1M
2022-12-20 29.82 30.49 29.71 30.26 4.0M
2022-12-19 30.10 30.37 29.32 29.72 5.5M
2022-12-16 29.98 30.20 29.45 29.92 5.5M
2022-12-15 30.76 30.92 30.06 30.55 3.8M
2022-12-14 31.25 31.57 30.40 31.11 6.4M
2022-12-13 30.99 31.53 30.90 31.11 5.4M
2022-12-12 29.69 30.38 29.61 30.34 25.8M
2022-12-09 29.87 30.14 29.59 29.60 3.9M
2022-12-08 30.38 30.70 29.82 29.90 5.2M
2022-12-07 29.80 30.46 29.70 29.78 6.3M
2022-12-06 30.84 31.39 29.87 29.97 7.5M
2022-12-05 32.47 32.73 31.02 31.05 6.0M
2022-12-02 31.74 32.64 31.70 31.94 4.5M
2022-12-01 32.84 33.20 32.02 32.11 12.1M
2022-11-30 33.99 34.23 32.73 32.87 13.8M
2022-11-29 34.55 34.55 33.20 33.44 9.5M
2022-11-28 34.39 35.03 33.94 34.20 5.2M
2022-11-25 35.90 36.04 35.40 35.41 1.3M
2022-11-23 35.60 36.00 35.45 35.74 2.9M
2022-11-22 35.77 36.26 35.53 36.10 3.6M
2022-11-21 34.77 35.23 33.44 35.18 5.3M
2022-11-18 35.37 35.76 34.69 35.61 4.4M
2022-11-17 35.54 36.29 35.15 36.28 3.7M
2022-11-16 36.79 36.97 36.14 36.27 3.6M
2022-11-15 36.23 37.22 36.11 37.02 4.9M
2022-11-14 36.50 36.95 36.20 36.20 5.0M
2022-11-11 36.52 37.23 36.40 36.77 4.0M
2022-11-10 35.24 36.10 34.92 35.79 3.7M
2022-11-09 35.57 35.82 34.44 34.47 4.4M
2022-11-08 36.04 36.61 35.71 35.96 4.1M
2022-11-07 36.27 36.49 35.84 36.18 4.9M
2022-11-04 36.66 37.22 35.44 36.14 7.3M
2022-11-03 33.28 35.63 33.04 35.28 5.8M
2022-11-02 35.10 35.28 34.02 34.09 5.6M
2022-11-01 35.25 35.65 35.01 35.04 6.7M
2022-10-31 33.32 34.70 33.22 34.39 6.4M
2022-10-28 33.58 33.79 32.86 33.71 4.6M
2022-10-27 34.70 34.86 33.30 33.48 5.5M
2022-10-26 33.59 34.39 33.47 34.11 3.7M
2022-10-25 33.11 33.48 32.79 33.44 3.2M
2022-10-24 33.14 33.42 32.81 33.12 3.9M
2022-10-21 31.95 33.41 31.79 33.38 4.7M
2022-10-20 32.09 32.78 31.75 31.89 3.7M
2022-10-19 31.18 31.82 30.94 31.62 4.5M
2022-10-18 31.62 31.82 30.15 31.10 5.1M
2022-10-17 31.83 32.36 31.37 31.40 3.9M
2022-10-14 32.15 32.33 30.86 30.98 4.4M
2022-10-13 30.71 32.60 30.53 32.27 5.7M
2022-10-12 31.05 31.69 30.58 31.33 3.5M
2022-10-11 31.08 31.99 30.94 31.27 4.7M
2022-10-10 32.80 33.09 31.50 31.73 3.2M
2022-10-07 32.94 33.47 32.53 32.80 5.8M
2022-10-06 32.11 33.13 31.99 32.82 5.3M
2022-10-05 31.81 32.83 31.04 32.50 5.9M
2022-10-04 31.37 32.05 31.01 32.02 5.9M
2022-10-03 29.45 30.82 29.45 30.64 7.5M
2022-09-30 28.09 28.70 27.68 28.15 4.4M
2022-09-29 28.15 28.43 27.42 28.32 4.4M
2022-09-28 27.30 28.65 27.02 28.46 5.9M
2022-09-27 27.34 27.63 26.59 27.02 6.7M
2022-09-26 26.96 27.72 26.43 26.65 7.7M
2022-09-23 29.05 29.10 27.06 27.20 8.6M
2022-09-22 30.83 31.08 30.09 30.18 3.6M
2022-09-21 31.54 31.70 30.34 30.35 4.2M
2022-09-20 30.92 31.25 30.64 31.18 3.6M
2022-09-19 29.80 31.24 29.80 31.21 4.1M
2022-09-16 30.99 31.01 30.23 30.74 5.1M
2022-09-15 31.51 31.90 31.04 31.14 3.8M
2022-09-14 32.02 32.74 31.83 32.19 4.3M
2022-09-13 31.76 32.24 31.45 31.58 4.4M
2022-09-12 32.22 32.85 32.11 32.43 2.9M
2022-09-09 31.36 31.95 31.36 31.65 3.7M
2022-09-08 30.58 30.85 30.20 30.75 3.3M
2022-09-07 30.33 30.95 30.01 30.47 4.5M
2022-09-06 32.12 32.31 31.02 31.06 3.8M
2022-09-02 32.03 32.29 31.69 31.81 4.5M
2022-09-01 31.43 31.57 30.73 31.09 9.0M
2022-08-31 32.27 33.06 31.77 32.32 9.1M
2022-08-30 34.18 34.19 32.88 32.95 5.7M
2022-08-29 34.20 35.24 33.98 34.83 3.7M
2022-08-26 34.90 35.23 34.18 34.31 3.6M
2022-08-25 34.97 35.28 34.67 34.91 5.1M
2022-08-24 34.19 34.72 34.16 34.61 4.5M
2022-08-23 33.45 34.47 33.39 34.32 4.9M
2022-08-22 32.15 32.86 31.74 32.85 4.3M
2022-08-19 32.78 32.90 32.46 32.62 4.3M
2022-08-18 32.75 33.11 32.51 33.03 4.6M
2022-08-17 31.53 32.65 31.51 32.34 5.8M
2022-08-16 32.12 32.48 31.64 31.82 5.2M
2022-08-15 31.25 32.06 30.71 31.99 9.0M
2022-08-12 31.82 32.75 31.68 32.75 5.2M
2022-08-11 31.41 31.98 31.32 31.85 8.9M
2022-08-10 30.36 31.11 30.04 30.85 4.6M
2022-08-09 30.91 31.16 30.24 30.43 7.0M
2022-08-08 30.33 30.90 30.13 30.39 6.1M
2022-08-05 30.07 30.93 29.28 30.28 8.6M
2022-08-04 31.94 31.97 30.63 30.73 6.7M
2022-08-03 33.77 33.92 32.15 32.17 6.1M
2022-08-02 33.45 33.76 32.76 33.34 5.4M
2022-08-01 33.44 33.68 32.97 33.39 4.7M
2022-07-29 33.29 34.12 33.22 33.94 5.0M
2022-07-28 32.69 32.85 31.99 32.69 4.4M
2022-07-27 31.73 32.46 31.46 32.35 4.3M
2022-07-26 32.47 32.61 31.26 31.42 4.5M
2022-07-25 31.30 32.18 31.22 31.86 4.2M
2022-07-22 31.37 31.60 30.63 30.82 5.0M
2022-07-21 30.99 31.40 30.18 31.37 5.7M
2022-07-20 31.67 32.07 31.06 31.89 5.2M
2022-07-19 30.60 31.93 30.57 31.87 8.3M
2022-07-18 31.68 31.79 30.43 30.62 8.9M
2022-07-15 30.14 30.38 29.60 30.19 7.9M
2022-07-14 29.46 29.66 28.65 29.53 9.9M
2022-07-13 30.10 31.06 30.07 30.58 8.4M
2022-07-12 30.78 31.24 30.12 30.51 12.2M
2022-07-11 32.11 32.78 31.56 31.94 8.6M
2022-07-08 33.80 33.89 32.33 32.74 7.9M
2022-07-07 33.67 33.93 33.22 33.35 10.1M
2022-07-06 32.84 33.49 31.07 32.54 9.5M
2022-07-05 34.16 34.37 32.22 33.23 11.1M
2022-07-01 35.36 35.79 34.32 35.57 4.6M
2022-06-30 34.35 35.28 33.96 35.07 10.1M
2022-06-29 37.15 37.45 35.22 35.31 6.6M
2022-06-28 36.80 37.28 36.04 36.60 9.0M
2022-06-27 35.03 35.86 34.51 35.66 6.6M
2022-06-24 33.68 35.15 33.40 34.54 7.9M
2022-06-23 35.50 35.70 32.52 32.91 12.3M
2022-06-22 34.40 35.89 34.40 35.22 9.2M
2022-06-21 36.83 37.61 36.69 37.25 9.2M
2022-06-17 36.28 36.95 33.86 34.32 14.3M
2022-06-16 37.67 38.16 36.73 36.86 10.3M
2022-06-15 39.20 39.52 37.87 38.80 7.1M
2022-06-14 40.23 40.50 38.91 39.37 7.3M
2022-06-13 39.71 40.30 38.35 39.57 11.1M
2022-06-10 41.23 41.82 40.69 41.31 6.5M
2022-06-09 42.05 42.41 41.75 41.78 5.2M
2022-06-08 42.09 42.72 41.94 42.49 5.2M
2022-06-07 41.11 42.23 40.89 41.97 5.8M
2022-06-06 41.30 41.64 41.18 41.31 5.4M
2022-06-03 40.42 41.14 40.39 40.87 7.1M
2022-06-02 40.68 40.88 40.10 40.42 9.0M
2022-06-01 40.88 41.36 40.11 40.94 10.6M
2022-05-31 41.78 42.02 40.29 40.38 7.7M
2022-05-27 39.61 40.73 39.57 40.61 7.7M
2022-05-26 39.44 39.93 39.29 39.58 6.5M
2022-05-25 38.87 39.60 38.84 39.40 5.9M
2022-05-24 38.83 39.12 38.32 38.76 7.4M
2022-05-23 38.47 39.85 38.26 39.42 7.5M
2022-05-20 38.23 38.86 37.53 38.08 6.9M
2022-05-19 36.81 38.46 36.70 37.94 8.0M
2022-05-18 38.49 38.54 37.44 37.74 8.2M
2022-05-17 37.84 38.85 37.64 38.35 9.0M
2022-05-16 36.43 37.67 36.25 37.51 8.5M
2022-05-13 35.95 36.96 35.82 36.34 10.8M
2022-05-12 35.38 35.65 33.97 35.28 11.5M
2022-05-11 34.71 36.70 34.71 35.60 10.2M
2022-05-10 35.46 35.59 33.06 34.34 10.5M
2022-05-09 36.30 36.30 34.55 34.81 8.5M
2022-05-06 37.13 37.53 36.41 37.05 6.2M
2022-05-05 37.57 37.93 36.21 36.91 7.5M
2022-05-04 37.69 37.81 36.56 37.39 11.3M
2022-05-03 36.04 37.17 35.98 37.07 8.9M
2022-05-02 35.47 36.25 35.17 36.05 7.9M
2022-04-29 36.92 37.59 35.85 35.94 9.0M
2022-04-28 34.38 36.94 34.15 36.89 19.8M
2022-04-27 31.81 33.00 31.37 32.88 6.5M
2022-04-26 31.49 32.23 31.08 31.68 6.8M
2022-04-25 31.14 31.49 30.31 31.26 7.8M
2022-04-22 33.00 33.29 32.16 32.30 5.6M
2022-04-21 34.75 35.09 33.11 33.30 6.4M
2022-04-20 34.35 34.70 34.12 34.52 5.1M
2022-04-19 33.90 34.63 33.79 34.06 5.0M
2022-04-18 33.94 34.62 33.77 34.26 4.6M
2022-04-14 33.37 34.00 33.28 33.76 4.1M
2022-04-13 33.05 33.59 32.77 33.48 5.5M
2022-04-12 32.64 33.30 32.64 32.72 4.8M
2022-04-11 32.32 32.60 31.73 32.03 6.4M
2022-04-08 32.57 33.25 32.54 32.82 5.6M
2022-04-07 32.39 32.69 31.68 32.65 6.9M
2022-04-06 33.30 33.57 32.22 32.39 6.6M
2022-04-05 33.63 34.21 32.95 32.99 5.6M
2022-04-04 33.16 33.48 32.85 33.43 6.2M
2022-04-01 32.44 33.09 32.41 32.77 4.1M
2022-03-31 32.65 33.33 32.58 32.59 6.7M
2022-03-30 33.08 33.32 32.63 33.10 7.2M
2022-03-29 31.86 32.69 31.47 32.59 9.0M
2022-03-28 33.12 33.24 32.64 32.75 6.8M
2022-03-25 32.67 34.09 32.65 34.05 9.4M
2022-03-24 33.04 33.25 32.66 32.90 6.3M
2022-03-23 32.89 33.46 32.86 32.95 7.3M
2022-03-22 32.49 32.57 32.11 32.43 5.2M
2022-03-21 31.64 32.49 31.59 32.46 7.1M
2022-03-18 31.04 31.37 30.85 31.12 5.4M
2022-03-17 30.66 31.24 30.51 31.17 10.1M
2022-03-16 30.15 30.29 29.60 29.92 9.2M
2022-03-15 29.46 30.04 29.19 29.71 9.4M
2022-03-14 31.14 31.40 30.18 30.73 9.0M
2022-03-11 31.56 32.33 31.49 31.76 7.6M
2022-03-10 31.79 32.38 31.47 31.69 10.2M
2022-03-09 31.75 32.24 30.89 31.29 10.5M
2022-03-08 33.43 33.61 31.59 32.19 14.5M
2022-03-07 31.85 33.29 31.85 32.86 15.3M
2022-03-04 30.84 31.48 30.69 31.47 10.0M
2022-03-03 30.60 31.25 30.52 30.94 13.2M
2022-03-02 31.35 31.68 31.17 31.29 10.6M
2022-03-01 31.02 31.50 30.44 30.76 14.6M
2022-02-28 29.81 30.59 29.65 30.53 8.6M
2022-02-25 28.96 29.80 28.89 29.80 11.4M
2022-02-24 29.54 29.58 28.25 28.93 8.4M
2022-02-23 29.28 29.69 28.96 29.12 5.4M
2022-02-22 29.84 29.94 28.57 29.05 13.5M
2022-02-18 29.35 29.57 28.96 29.07 9.0M
2022-02-17 29.62 29.97 29.34 29.66 5.7M
2022-02-16 29.49 30.25 29.49 29.63 6.9M
2022-02-15 28.90 29.27 28.60 29.26 6.9M
2022-02-14 29.89 30.17 29.42 29.71 10.8M
2022-02-11 29.09 30.26 29.01 30.11 9.3M
2022-02-10 28.67 29.39 28.64 28.85 4.6M
2022-02-09 28.57 29.20 28.57 28.89 4.6M
2022-02-08 28.72 28.78 28.14 28.47 6.2M
2022-02-07 28.71 29.22 28.26 28.99 6.3M
2022-02-04 29.46 29.47 28.63 28.72 15.4M
2022-02-03 29.26 29.95 28.89 29.22 12.8M
2022-02-02 30.03 30.51 29.61 30.40 11.5M
2022-02-01 28.57 29.92 28.54 29.90 8.2M
2022-01-31 28.34 28.82 28.05 28.57 7.2M
2022-01-28 28.45 28.78 28.11 28.30 7.9M
2022-01-27 28.45 28.96 28.05 28.45 9.1M
2022-01-26 28.19 28.61 27.59 27.89 8.4M
2022-01-25 26.06 27.74 25.80 27.61 11.4M
2022-01-24 26.21 26.62 25.27 26.24 13.2M
2022-01-21 27.73 27.81 26.97 27.07 12.2M
2022-01-20 28.15 28.88 27.95 28.21 5.5M
2022-01-19 28.90 28.90 28.11 28.38 6.0M
2022-01-18 29.25 29.25 28.33 28.60 13.7M
2022-01-14 27.86 28.29 27.75 28.23 6.2M
2022-01-13 28.17 28.37 27.62 27.87 7.6M
2022-01-12 28.25 28.74 28.01 28.18 11.7M
2022-01-11 26.94 28.01 26.83 27.98 8.7M
2022-01-10 26.57 26.78 26.21 26.61 5.1M
2022-01-07 26.75 26.77 26.35 26.56 7.0M
2022-01-06 26.75 27.22 26.46 26.58 9.2M
2022-01-05 26.71 26.89 26.13 26.16 7.9M
2022-01-04 25.71 26.21 25.56 26.08 7.3M
2022-01-03 25.17 25.93 25.10 25.70 4.3M