Find a quote
SUNCOR ENERGY INC.
78.28 Up 0.17 (0.21 %)
Delayed : 2026/07/06 09:51:02
- Previous close $78.11
- Opening $78.50
- Today High $78.61
- Today Low $78.20
- Price Bid $78.27
- Price Ask $78.27
- 52 Weeks High $96.53
- 52 Weeks Low $51.34
- Size Bid 3
- Size Ask 1
- Volume 170,223
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:51 AM | $78.46 | Up $0.18 | $78.46 | $78.30 | 1,500 |
| 09:50 AM | $78.28 | Down $ -0.14 | $78.43 | $78.27 | 3,300 |
| 09:49 AM | $78.42 | Down $ -0.02 | $78.45 | $78.36 | 2,100 |
| 09:48 AM | $78.44 | Up $0.04 | $78.44 | $78.40 | 1,300 |
| 09:47 AM | $78.40 | Up $0.03 | $78.42 | $78.30 | 4,900 |
| 09:46 AM | $78.38 | Down $ -0.02 | $78.46 | $78.37 | 2,900 |
| 09:45 AM | $78.39 | Up $0.00 | $78.45 | $78.34 | 4,900 |
| 09:44 AM | $78.39 | Up $0.01 | $78.41 | $78.32 | 4,400 |
| 09:43 AM | $78.38 | Up $0.08 | $78.39 | $78.29 | 2,800 |
| 09:42 AM | $78.30 | Down $ -0.03 | $78.34 | $78.28 | 4,500 |
| 09:41 AM | $78.33 | Down $ -0.02 | $78.38 | $78.28 | 5,000 |
| 09:40 AM | $78.35 | Down $ -0.09 | $78.52 | $78.26 | 14,600 |
| 09:39 AM | $78.44 | Up $0.00 | $78.45 | $78.38 | 5,600 |
| 09:38 AM | $78.44 | Up $0.02 | $78.46 | $78.41 | 2,300 |
| 09:37 AM | $78.42 | Down $ -0.08 | $78.50 | $78.42 | 1,400 |
| 09:36 AM | $78.50 | Up $0.05 | $78.53 | $78.43 | 8,400 |
| 09:35 AM | $78.45 | Up $0.05 | $78.45 | $78.32 | 4,800 |
| 09:34 AM | $78.40 | Up $0.01 | $78.45 | $78.31 | 5,500 |
| 09:33 AM | $78.39 | Down $ -0.03 | $78.47 | $78.33 | 3,300 |
| 09:32 AM | $78.42 | Down $ -0.04 | $78.44 | $78.27 | 8,800 |
| 09:31 AM | $78.46 | Up $0.03 | $78.51 | $78.39 | 2,300 |
| 09:30 AM | $78.43 | Up $0.32 | $78.61 | $78.20 | 73,500 |
| Previous close | $78.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2026 | $78.11 | $78.15 | $78.20 | $77.92 | 929,300 |
| 02/07/2026 | $78.01 | $77.02 | $78.12 | $76.91 | 4,128,500 |
| 30/06/2026 | $76.30 | $76.89 | $77.12 | $75.96 | 3,389,700 |
| 29/06/2026 | $76.43 | $76.59 | $77.23 | $76.32 | 6,786,800 |
| 26/06/2026 | $76.43 | $76.64 | $76.75 | $76.09 | 7,487,400 |
| 25/06/2026 | $77.10 | $77.25 | $77.68 | $76.87 | 2,675,300 |
| 24/06/2026 | $77.55 | $77.08 | $77.67 | $76.72 | 6,088,200 |
| 23/06/2026 | $80.28 | $79.64 | $80.42 | $79.55 | 5,922,100 |
| 22/06/2026 | $79.47 | $78.44 | $79.67 | $78.41 | 7,658,300 |
| 19/06/2026 | $78.32 | $78.48 | $78.77 | $77.97 | 4,029,200 |
| 18/06/2026 | $78.18 | $77.41 | $78.53 | $77.39 | 7,855,500 |
| 17/06/2026 | $79.39 | $80.48 | $80.53 | $79.09 | 8,474,600 |
| 16/06/2026 | $81.42 | $81.55 | $81.68 | $81.13 | 4,258,100 |
| 15/06/2026 | $83.39 | $82.58 | $83.48 | $82.49 | 6,726,400 |
| 12/06/2026 | $86.01 | $86.20 | $86.23 | $85.44 | 5,067,200 |
| 11/06/2026 | $86.34 | $88.21 | $88.29 | $85.50 | 5,669,700 |
| 10/06/2026 | $86.66 | $86.75 | $87.22 | $86.40 | 5,518,500 |
| 09/06/2026 | $85.32 | $85.19 | $85.70 | $84.43 | 7,258,500 |
| 08/06/2026 | $88.13 | $88.22 | $88.55 | $87.89 | 7,027,000 |
| 05/06/2026 | $86.85 | $88.04 | $88.21 | $86.73 | 5,779,300 |
| 04/06/2026 | $91.01 | $90.99 | $91.39 | $90.66 | 12,907,000 |
| 03/06/2026 | $91.16 | $91.63 | $92.06 | $90.87 | 7,306,600 |
| 02/06/2026 | $90.37 | $89.28 | $90.42 | $89.21 | 6,135,600 |
| 01/06/2026 | $88.25 | $88.88 | $89.07 | $87.50 | 4,302,400 |
| 29/05/2026 | $86.17 | $86.09 | $86.17 | $85.15 | 6,561,300 |
| 28/05/2026 | $87.26 | $88.35 | $88.57 | $87.20 | 3,309,000 |
| 27/05/2026 | $88.50 | $89.40 | $89.44 | $88.50 | 5,217,600 |
| 26/05/2026 | $90.56 | $91.64 | $91.65 | $90.48 | 4,735,300 |
| 25/05/2026 | $90.27 | $91.04 | $91.40 | $89.84 | 1,011,700 |
| 22/05/2026 | $93.02 | $93.41 | $93.55 | $92.75 | 3,778,100 |
Graphs are not available, please refer to the detailed table