Suncor Energy

SU
🏛️ canada →
56.97
Last Update: 2025-10-08
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
2023-12-29 42.23 42.63 42.19 42.47 0.2M
2023-12-28 42.43 42.75 42.18 42.21 0.2M
2023-12-27 42.89 43.01 42.66 42.74 0.2M
2023-12-22 42.69 42.88 42.43 42.45 0.2M
2023-12-21 42.53 42.53 42.02 42.48 0.4M
2023-12-20 43.03 43.45 42.43 42.46 0.4M
2023-12-19 42.33 42.87 42.29 42.85 0.4M
2023-12-18 42.20 42.36 41.75 42.13 0.4M
2023-12-15 41.93 41.95 41.32 41.38 0.3M
2023-12-14 42.14 42.22 41.63 41.92 0.4M
2023-12-13 40.22 41.25 40.12 41.14 0.4M
2023-12-12 40.51 40.61 40.08 40.22 0.4M
2023-12-11 41.46 41.59 40.85 41.07 0.4M
2023-12-08 41.34 41.82 41.25 41.79 0.3M
2023-12-07 41.42 41.65 40.56 41.12 0.4M
2023-12-06 43.13 43.31 41.12 41.14 0.8M
2023-12-05 44.18 44.33 43.50 43.51 0.5M
2023-12-04 44.28 44.60 43.88 44.13 0.6M
2023-12-01 44.71 45.52 44.40 44.52 0.8M
2023-11-30 44.88 45.47 44.20 44.72 0.5M
2023-11-29 44.75 45.07 44.51 44.84 0.3M
2023-11-28 44.10 44.70 43.91 44.54 0.3M
2023-11-27 44.48 44.65 43.77 43.94 0.5M
2023-11-24 44.73 44.97 44.41 44.67 0.2M
2023-11-23 44.81 45.07 44.66 44.66 0.1M
2023-11-22 44.44 45.06 43.97 45.06 0.4M
2023-11-21 45.77 45.98 45.18 45.40 0.4M
2023-11-20 46.52 46.74 45.88 45.92 0.2M
2023-11-17 44.96 46.49 44.87 46.35 0.4M
2023-11-16 45.27 45.27 43.99 44.57 0.4M
2023-11-15 45.99 46.25 45.60 45.61 0.3M
2023-11-14 46.70 46.71 45.76 46.00 0.3M
2023-11-13 45.96 46.61 45.70 46.55 0.2M
2023-11-10 45.56 45.87 45.20 45.78 0.2M
2023-11-09 44.50 45.62 43.87 44.89 0.6M
2023-11-08 43.81 44.18 42.95 43.30 1.0M
2023-11-07 45.42 45.47 43.99 44.10 0.7M
2023-11-06 46.54 46.77 46.00 46.02 0.4M
2023-11-03 46.59 46.90 45.92 46.14 0.3M
2023-11-02 45.50 47.06 45.38 46.97 0.4M
2023-11-01 45.04 45.65 44.91 45.34 0.2M
2023-10-31 45.19 45.19 44.49 44.91 0.4M
2023-10-30 45.20 45.49 44.40 44.87 0.2M
2023-10-27 45.35 45.40 44.37 45.07 0.2M
2023-10-26 45.59 45.66 44.92 45.16 0.5M
2023-10-25 45.30 45.83 44.77 45.77 0.2M
2023-10-24 45.97 45.97 45.15 45.15 0.2M
2023-10-23 46.08 46.43 45.53 45.88 0.2M
2023-10-20 47.12 47.23 46.45 46.45 0.2M
2023-10-19 47.00 47.55 46.81 47.29 0.3M
2023-10-18 46.99 47.33 46.70 47.33 0.2M
2023-10-17 46.74 47.15 46.58 46.86 0.2M
2023-10-16 46.73 46.91 46.10 46.70 0.4M
2023-10-13 46.99 47.17 46.50 46.73 0.5M
2023-10-12 46.23 46.36 45.88 46.36 0.7M
2023-10-11 45.88 46.15 45.17 45.89 0.8M
2023-10-10 45.86 46.18 45.45 46.08 0.3M
2023-10-06 43.96 44.39 43.36 44.03 0.2M
2023-10-05 43.50 44.65 43.48 43.82 0.3M
2023-10-04 45.32 45.32 43.46 43.80 0.5M
2023-10-03 45.73 45.99 45.24 45.99 0.4M
2023-10-02 46.89 46.91 45.52 45.80 0.3M
2023-09-29 47.47 47.47 46.61 46.69 0.4M
2023-09-28 47.23 47.75 46.89 47.53 0.4M
2023-09-27 46.74 47.48 46.67 47.44 0.4M
2023-09-26 45.77 46.28 45.75 46.20 0.4M
2023-09-25 45.68 46.13 45.27 46.05 0.3M
2023-09-22 46.53 46.87 45.33 45.67 0.3M
2023-09-21 46.72 46.73 45.96 46.10 0.2M
2023-09-20 46.46 47.17 46.17 46.45 0.2M
2023-09-19 47.40 47.53 46.58 46.78 0.2M
2023-09-18 47.39 47.49 46.87 47.04 0.4M
2023-09-15 46.98 47.55 46.66 47.45 0.3M
2023-09-14 47.22 47.27 46.93 46.94 0.6M
2023-09-13 47.09 47.11 46.48 46.63 0.5M
2023-09-12 46.17 47.02 46.16 46.99 0.4M
2023-09-11 46.99 47.15 45.73 45.80 0.3M
2023-09-08 46.82 47.07 46.53 46.84 0.3M
2023-09-07 46.70 47.07 46.62 46.74 0.5M
2023-09-06 46.77 47.08 46.62 46.99 0.3M
2023-09-05 46.80 47.24 46.56 46.86 0.6M
2023-09-01 46.51 46.62 46.28 46.47 0.4M
2023-08-31 46.17 46.17 45.63 45.78 0.6M
2023-08-30 46.24 46.54 46.10 46.30 0.3M
2023-08-29 45.34 46.08 45.14 46.01 0.7M
2023-08-28 45.15 45.52 44.93 45.19 0.2M
2023-08-25 44.69 44.95 44.13 44.80 0.4M
2023-08-24 44.27 44.55 43.95 44.20 0.3M
2023-08-23 44.07 44.54 43.71 44.42 0.4M
2023-08-22 44.32 44.69 44.07 44.12 0.5M
2023-08-21 45.04 45.37 44.11 44.33 0.3M
2023-08-18 43.87 45.13 43.78 44.84 0.7M
2023-08-17 43.75 44.46 43.66 44.18 0.5M
2023-08-16 41.93 43.25 41.93 43.12 1.2M
2023-08-15 42.14 42.89 41.67 41.90 0.7M
2023-08-14 42.41 42.47 41.89 42.40 0.2M
2023-08-11 42.36 42.88 42.36 42.67 0.4M
2023-08-10 42.57 42.95 42.11 42.41 0.5M
2023-08-09 42.00 42.86 41.96 42.61 0.5M
2023-08-08 40.73 41.74 40.44 41.73 0.3M
2023-08-04 40.64 41.51 40.60 41.09 0.3M
2023-08-03 40.29 40.85 40.01 40.49 0.4M
2023-08-02 40.93 40.97 40.04 40.24 0.3M
2023-08-01 40.92 41.19 40.65 41.19 0.4M
2023-07-31 40.98 41.58 40.98 41.25 0.3M
2023-07-28 40.03 40.78 39.53 40.76 0.4M
2023-07-27 40.25 40.62 39.72 39.80 0.5M
2023-07-26 39.69 40.13 39.31 40.13 0.2M
2023-07-25 39.92 40.11 39.52 40.00 0.3M
2023-07-24 39.15 40.22 39.08 39.81 0.7M
2023-07-21 38.52 38.95 38.36 38.95 0.4M
2023-07-20 38.57 38.64 37.97 38.35 0.4M
2023-07-19 38.70 38.81 38.19 38.39 0.4M
2023-07-18 38.00 38.80 37.97 38.51 0.4M
2023-07-17 38.14 38.26 37.86 37.86 0.5M
2023-07-14 39.03 39.03 38.25 38.26 0.3M
2023-07-13 38.93 39.22 38.29 39.07 0.4M
2023-07-12 39.48 39.66 38.95 39.15 0.7M
2023-07-11 39.10 39.24 38.84 39.00 0.5M
2023-07-10 38.86 39.16 38.66 38.81 0.2M
2023-07-07 37.83 38.98 37.79 38.81 0.3M
2023-07-06 38.65 38.66 37.77 37.99 0.4M
2023-07-05 39.43 39.47 39.00 39.07 0.2M
2023-07-04 39.10 39.45 39.01 39.34 0.1M
2023-06-30 38.93 39.02 38.65 38.83 0.4M
2023-06-29 38.58 38.72 38.31 38.63 0.2M
2023-06-28 38.11 38.48 37.76 38.48 0.2M
2023-06-27 37.93 38.06 37.57 38.01 0.2M
2023-06-26 37.42 38.33 37.41 38.19 0.3M
2023-06-23 37.45 37.72 37.10 37.52 0.4M
2023-06-22 38.46 38.46 37.90 37.91 0.3M
2023-06-21 38.40 39.12 38.35 38.99 0.3M
2023-06-20 39.49 39.49 38.46 38.54 0.4M
2023-06-19 39.60 39.74 39.52 39.65 0.1M
2023-06-16 39.99 40.16 39.67 39.74 0.3M
2023-06-15 39.91 40.47 39.87 39.99 0.7M
2023-06-14 40.37 40.65 39.59 39.71 0.3M
2023-06-13 40.29 40.68 39.94 39.99 0.3M
2023-06-12 39.83 40.15 39.57 39.76 0.4M
2023-06-09 40.51 40.74 40.25 40.46 0.2M
2023-06-08 40.54 40.73 39.79 40.44 0.3M
2023-06-07 40.08 40.68 39.94 40.49 0.4M
2023-06-06 38.85 39.84 38.72 39.80 0.4M
2023-06-05 39.91 39.91 38.96 39.36 0.3M
2023-06-02 38.68 39.28 38.64 39.23 0.7M
2023-06-01 38.00 38.69 37.95 38.55 0.5M
2023-05-31 37.97 38.17 37.76 38.00 0.8M
2023-05-30 38.49 39.00 38.42 38.84 1.2M
2023-05-29 38.97 39.39 38.97 39.33 0.1M
2023-05-26 39.04 39.37 37.66 38.87 0.5M
2023-05-25 38.81 38.98 38.35 38.81 0.4M
2023-05-24 39.59 39.93 39.12 39.32 0.4M
2023-05-23 39.17 39.77 39.03 39.34 1.0M
2023-05-19 38.90 39.05 38.24 38.83 1.5M
2023-05-18 38.33 38.56 37.90 38.49 0.4M
2023-05-17 38.26 38.66 37.89 38.50 0.2M
2023-05-16 38.86 39.07 37.95 37.97 0.3M
2023-05-15 38.99 39.28 38.98 39.16 0.3M
2023-05-12 39.15 39.45 38.64 38.87 0.2M
2023-05-11 39.00 39.09 38.44 38.90 0.4M
2023-05-10 39.98 39.98 39.16 39.19 0.4M
2023-05-09 39.31 40.39 39.21 39.68 0.5M
2023-05-08 40.54 40.55 39.99 40.09 0.4M
2023-05-05 39.44 39.97 39.23 39.67 0.9M
2023-05-04 39.08 39.20 38.55 38.60 0.8M
2023-05-03 39.23 39.54 38.87 38.99 0.4M
2023-05-02 41.23 41.23 39.46 39.78 0.6M
2023-05-01 42.14 42.62 41.74 41.80 0.3M
2023-04-28 41.86 42.46 41.48 42.42 0.5M
2023-04-27 39.91 41.68 39.87 41.29 0.7M
2023-04-26 40.66 40.78 39.77 39.92 0.6M
2023-04-25 41.09 41.22 40.56 40.73 0.7M
2023-04-24 41.10 41.62 40.93 41.40 0.4M
2023-04-21 41.58 41.69 41.10 41.20 0.3M
2023-04-20 40.94 41.54 40.62 41.25 0.5M
2023-04-19 41.90 41.98 41.32 41.55 0.4M
2023-04-18 43.25 43.31 42.39 42.40 0.4M
2023-04-17 43.45 43.73 43.13 43.32 0.4M
2023-04-14 43.68 43.94 43.38 43.60 0.4M
2023-04-13 43.80 43.99 43.43 43.54 0.3M
2023-04-12 43.75 44.21 43.54 43.82 0.3M
2023-04-11 43.24 43.95 43.19 43.50 0.4M
2023-04-10 42.86 43.42 42.77 43.02 0.2M
2023-04-06 42.99 43.30 42.48 42.64 0.5M
2023-04-05 43.67 43.72 42.84 43.08 0.4M
2023-04-04 44.53 44.76 43.26 43.55 0.4M
2023-04-03 43.05 44.57 43.00 44.29 0.6M
2023-03-31 42.07 42.33 41.66 41.98 0.5M
2023-03-30 42.14 42.14 41.70 41.93 0.4M
2023-03-29 41.65 41.95 41.50 41.60 0.4M
2023-03-28 40.62 41.39 40.37 41.12 0.5M
2023-03-27 40.33 40.78 39.76 40.60 0.7M
2023-03-24 39.91 40.17 39.53 39.77 0.4M
2023-03-23 41.49 41.90 40.36 40.53 1.0M
2023-03-22 41.92 42.17 41.18 41.20 0.4M
2023-03-21 41.18 41.95 41.08 41.73 0.6M
2023-03-20 39.67 40.78 39.27 40.61 0.4M
2023-03-17 40.05 40.20 39.05 39.53 0.8M
2023-03-16 39.30 41.03 39.16 40.04 0.9M
2023-03-15 41.34 41.34 38.83 40.29 1.2M
2023-03-14 43.78 44.74 42.88 43.07 0.6M
2023-03-13 44.65 45.39 43.59 43.82 0.7M
2023-03-10 46.52 47.20 46.10 46.26 0.4M
2023-03-09 47.44 48.25 46.54 46.60 0.8M
2023-03-08 46.77 47.71 46.73 47.07 0.8M
2023-03-07 47.75 47.91 46.97 47.05 0.6M
2023-03-06 47.99 48.07 47.39 47.82 0.3M
2023-03-03 46.77 48.24 46.66 47.96 0.5M
2023-03-02 46.32 47.52 45.95 47.31 0.6M
2023-03-01 46.08 46.79 45.80 46.73 0.6M
2023-02-28 46.74 46.88 45.66 45.86 0.4M
2023-02-27 46.21 46.71 45.83 46.31 0.4M
2023-02-24 44.81 46.23 44.39 46.20 0.4M
2023-02-23 45.03 45.61 44.45 45.23 0.4M
2023-02-22 45.47 45.77 44.09 44.35 0.5M
2023-02-21 44.95 45.97 44.90 45.43 1.1M
2023-02-17 45.15 45.17 44.41 44.60 1.2M
2023-02-16 46.58 47.03 45.65 45.67 0.4M
2023-02-15 46.58 47.55 46.32 46.55 0.5M
2023-02-14 45.29 46.53 45.23 46.37 0.4M
2023-02-13 45.54 46.13 45.40 45.72 0.3M
2023-02-10 45.00 46.04 44.95 45.71 0.5M
2023-02-09 44.69 45.06 44.32 44.43 0.3M
2023-02-08 45.10 45.17 44.14 44.68 0.3M
2023-02-07 44.09 44.99 43.57 44.93 0.3M
2023-02-06 44.52 44.55 43.40 43.85 0.3M
2023-02-03 44.13 44.88 43.96 44.12 0.3M
2023-02-02 45.64 45.69 43.59 43.90 0.4M
2023-02-01 46.01 46.51 44.93 45.60 0.6M
2023-01-31 45.43 46.24 45.14 46.19 0.6M
2023-01-30 45.88 46.52 45.55 45.55 0.4M
2023-01-27 46.20 47.20 45.79 46.08 0.4M
2023-01-26 44.99 46.13 44.42 46.11 0.5M
2023-01-25 44.47 44.78 43.88 44.34 0.8M
2023-01-24 44.71 45.00 44.54 44.79 0.4M
2023-01-23 44.34 45.55 44.25 45.07 0.6M
2023-01-20 44.63 44.63 44.12 44.18 0.4M
2023-01-19 43.57 44.63 43.46 44.58 0.5M
2023-01-18 44.41 44.90 43.67 43.68 0.4M
2023-01-17 43.85 44.12 43.49 44.05 0.5M
2023-01-16 43.24 43.67 43.21 43.57 0.1M
2023-01-13 43.33 43.77 42.97 43.42 0.2M
2023-01-12 42.45 43.55 42.27 43.17 0.6M
2023-01-11 42.33 42.68 41.74 42.14 0.5M
2023-01-10 41.93 42.33 41.24 41.66 0.4M
2023-01-09 42.92 43.16 42.05 42.21 0.3M
2023-01-06 41.74 42.55 41.59 42.16 0.4M
2023-01-05 40.30 41.32 40.05 41.14 0.3M
2023-01-04 40.41 40.94 39.94 40.18 0.5M
2023-01-03 42.87 43.14 40.90 41.30 0.5M