Find a quote
SUNCOR ENERGY INC.
62.12 Up 0.20 (0.32 %)
Delayed : 2025/11/13 10:37:28
- Previous close $61.92
- Opening $62.00
- Today High $62.59
- Today Low $61.88
- Price Bid $62.11
- Price Ask $62.11
- 52 Weeks High $62.59
- 52 Weeks Low $43.59
- Size Bid 2
- Size Ask 9
- Volume 302,946
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:37 AM | $62.11 | Down $ -0.04 | $62.15 | $62.09 | 5,000 |
| 10:36 AM | $62.15 | Up $0.01 | $62.15 | $62.14 | 1,100 |
| 10:35 AM | $62.14 | Down $ -0.03 | $62.17 | $62.14 | 3,200 |
| 10:34 AM | $62.17 | Down $ -0.05 | $62.22 | $62.16 | 5,600 |
| 10:33 AM | $62.22 | Down $ -0.01 | $62.23 | $62.22 | 1,100 |
| 10:32 AM | $62.23 | Down $ -0.02 | $62.24 | $62.23 | 500 |
| 10:31 AM | $62.25 | Up $0.03 | $62.26 | $62.23 | 1,900 |
| 10:30 AM | $62.22 | Down $ -0.01 | $62.24 | $62.21 | 1,600 |
| 10:29 AM | $62.23 | Down $ -0.01 | $62.27 | $62.23 | 3,900 |
| 10:28 AM | $62.24 | Down $ -0.04 | $62.26 | $62.24 | 800 |
| 10:27 AM | $62.28 | Down $ -0.01 | $62.29 | $62.27 | 2,100 |
| 10:26 AM | $62.29 | Down $ -0.03 | $62.31 | $62.28 | 2,000 |
| 10:25 AM | $62.32 | Down $ -0.01 | $62.32 | $62.30 | 1,500 |
| 10:24 AM | $62.33 | Up $0.03 | $62.33 | $62.32 | 3,900 |
| 10:23 AM | $62.30 | Up $0.05 | $62.30 | $62.24 | 2,600 |
| 10:22 AM | $62.25 | Up $0.01 | $62.25 | $62.25 | 100 |
| 10:21 AM | $62.24 | Down $ -0.03 | $62.28 | $62.22 | 5,900 |
| 10:20 AM | $62.27 | Up $0.01 | $62.27 | $62.25 | 700 |
| 10:19 AM | $62.26 | Up $0.01 | $62.29 | $62.24 | 1,800 |
| 10:18 AM | $62.25 | Up $0.06 | $62.25 | $62.20 | 2,400 |
| 10:17 AM | $62.19 | Down $ -0.05 | $62.22 | $62.18 | 5,500 |
| 10:16 AM | $62.24 | Down $ -0.02 | $62.24 | $62.24 | 500 |
| 10:15 AM | $62.26 | Up $0.00 | $62.28 | $62.25 | 1,800 |
| 10:14 AM | $62.26 | Up $0.02 | $62.27 | $62.24 | 3,300 |
| 10:13 AM | $62.24 | Down $ -0.03 | $62.27 | $62.23 | 2,900 |
| 10:12 AM | $62.27 | Up $0.02 | $62.27 | $62.25 | 1,500 |
| 10:11 AM | $62.25 | Up $0.00 | $62.27 | $62.25 | 1,200 |
| 10:10 AM | $62.25 | Up $0.05 | $62.25 | $62.22 | 3,300 |
| 10:09 AM | $62.20 | Up $0.04 | $62.21 | $62.14 | 5,400 |
| 10:08 AM | $62.16 | Down $ -0.05 | $62.19 | $62.16 | 3,100 |
| 10:07 AM | $62.21 | Up $0.01 | $62.23 | $62.18 | 3,200 |
| 10:06 AM | $62.20 | Up $0.02 | $62.20 | $62.17 | 2,000 |
| 10:05 AM | $62.18 | Down $ -0.02 | $62.23 | $62.16 | 2,500 |
| 10:04 AM | $62.20 | Up $0.04 | $62.20 | $62.16 | 1,300 |
| 10:03 AM | $62.16 | Down $ -0.02 | $62.18 | $62.12 | 3,000 |
| 10:02 AM | $62.18 | Up $0.02 | $62.21 | $62.17 | 2,200 |
| 10:01 AM | $62.16 | Up $0.01 | $62.18 | $62.14 | 2,100 |
| 10:00 AM | $62.15 | Up $0.02 | $62.18 | $62.12 | 3,100 |
| 09:59 AM | $62.13 | Down $ -0.09 | $62.22 | $62.13 | 4,000 |
| 09:58 AM | $62.22 | Up $0.02 | $62.22 | $62.22 | 200 |
| 09:57 AM | $62.20 | Up $0.01 | $62.20 | $62.17 | 2,800 |
| 09:56 AM | $62.19 | Up $0.05 | $62.20 | $62.14 | 1,300 |
| 09:55 AM | $62.14 | Up $0.02 | $62.19 | $62.12 | 3,600 |
| 09:54 AM | $62.12 | Down $ -0.07 | $62.18 | $62.08 | 8,100 |
| 09:53 AM | $62.19 | Down $ -0.04 | $62.21 | $62.18 | 4,300 |
| 09:52 AM | $62.23 | Down $ -0.03 | $62.25 | $62.23 | 1,500 |
| 09:51 AM | $62.26 | Up $0.00 | $62.31 | $62.26 | 1,900 |
| 09:50 AM | $62.26 | Down $ -0.01 | $62.32 | $62.25 | 7,200 |
| 09:49 AM | $62.27 | Down $ -0.01 | $62.29 | $62.24 | 4,600 |
| 09:48 AM | $62.28 | Down $ -0.03 | $62.34 | $62.27 | 15,900 |
| 09:47 AM | $62.31 | Down $ -0.04 | $62.37 | $62.31 | 3,500 |
| 09:46 AM | $62.35 | Up $0.00 | $62.38 | $62.30 | 4,300 |
| 09:45 AM | $62.35 | Up $0.09 | $62.37 | $62.22 | 5,300 |
| 09:44 AM | $62.26 | Down $ -0.15 | $62.40 | $62.26 | 14,100 |
| 09:43 AM | $62.41 | Down $ -0.04 | $62.48 | $62.41 | 2,400 |
| 09:42 AM | $62.45 | Down $ -0.09 | $62.53 | $62.41 | 4,800 |
| 09:41 AM | $62.54 | Up $0.00 | $62.54 | $62.49 | 7,100 |
| 09:40 AM | $62.54 | Up $0.02 | $62.56 | $62.50 | 6,800 |
| 09:39 AM | $62.53 | Down $ -0.02 | $62.59 | $62.52 | 2,700 |
| 09:38 AM | $62.55 | Down $ -0.01 | $62.55 | $62.51 | 6,600 |
| 09:37 AM | $62.56 | Up $0.12 | $62.58 | $62.47 | 6,600 |
| 09:36 AM | $62.44 | Down $ -0.01 | $62.51 | $62.43 | 18,100 |
| 09:35 AM | $62.45 | Up $0.00 | $62.49 | $62.42 | 5,000 |
| 09:34 AM | $62.45 | Up $0.04 | $62.48 | $62.42 | 3,700 |
| 09:33 AM | $62.41 | Up $0.05 | $62.42 | $62.34 | 3,900 |
| 09:32 AM | $62.36 | Up $0.04 | $62.42 | $62.33 | 12,200 |
| 09:31 AM | $62.32 | Up $0.13 | $62.34 | $62.20 | 9,800 |
| 09:30 AM | $62.20 | Up $0.27 | $62.20 | $61.88 | 34,100 |
| Previous close | $61.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/11/2025 | $61.92 | $61.87 | $62.31 | $61.78 | 6,131,000 |
| 11/11/2025 | $61.72 | $61.56 | $61.91 | $61.43 | 3,269,800 |
| 10/11/2025 | $60.39 | $59.65 | $60.41 | $59.60 | 10,836,200 |
| 07/11/2025 | $59.76 | $59.33 | $59.96 | $59.30 | 6,576,000 |
| 06/11/2025 | $59.27 | $58.87 | $59.35 | $58.79 | 7,730,400 |
| 05/11/2025 | $58.17 | $58.83 | $58.93 | $58.03 | 9,193,600 |
| 04/11/2025 | $55.65 | $55.28 | $55.73 | $55.19 | 3,586,600 |
| 03/11/2025 | $55.68 | $55.69 | $55.83 | $55.53 | 7,833,600 |
| 31/10/2025 | $55.85 | $55.81 | $56.00 | $55.77 | 1,219,200 |
| 30/10/2025 | $55.56 | $56.04 | $56.09 | $55.51 | 5,207,000 |
| 29/10/2025 | $55.79 | $55.93 | $56.03 | $55.69 | 3,555,400 |
| 28/10/2025 | $55.25 | $55.41 | $55.45 | $55.13 | 5,576,900 |
| 27/10/2025 | $56.07 | $55.99 | $56.11 | $55.78 | 3,239,500 |
| 24/10/2025 | $55.73 | $55.66 | $55.79 | $55.46 | 3,073,700 |
| 23/10/2025 | $55.42 | $55.94 | $55.96 | $55.31 | 3,081,800 |
| 22/10/2025 | $54.67 | $53.80 | $54.92 | $53.75 | 4,583,700 |
| 21/10/2025 | $53.51 | $53.41 | $53.61 | $53.33 | 2,319,900 |
| 20/10/2025 | $53.74 | $53.98 | $54.16 | $53.61 | 3,779,700 |
| 17/10/2025 | $54.04 | $54.10 | $54.23 | $53.99 | 3,327,200 |
| 16/10/2025 | $54.20 | $54.68 | $54.71 | $53.94 | 4,270,100 |
| 15/10/2025 | $54.95 | $55.21 | $55.26 | $54.85 | 2,626,000 |
| 14/10/2025 | $55.31 | $55.59 | $55.80 | $55.17 | 6,025,400 |
| 10/10/2025 | $55.28 | $55.33 | $55.56 | $55.17 | 4,673,100 |
| 09/10/2025 | $56.65 | $57.20 | $57.23 | $56.63 | 2,705,000 |
| 08/10/2025 | $57.00 | $56.35 | $57.00 | $56.33 | 2,741,300 |
| 07/10/2025 | $57.73 | $57.54 | $57.79 | $57.40 | 1,456,300 |
| 06/10/2025 | $57.95 | $57.88 | $58.11 | $57.81 | 2,838,800 |
| 03/10/2025 | $57.70 | $57.79 | $57.97 | $57.54 | 5,379,800 |
| 02/10/2025 | $57.41 | $57.42 | $57.60 | $57.40 | 5,209,000 |
| 01/10/2025 | $57.56 | $57.79 | $57.89 | $57.55 | 1,367,300 |
Graphs are not available, please refer to the detailed table