Find a quote
SUNCOR ENERGY INC.
91.55 Up 0.46 (0.50 %)
Delayed : 2026/08/31 11:35:10
- Previous close $91.09
- Opening $92.59
- Today High $93.97
- Today Low $91.26
- Price Bid $91.54
- Price Ask $91.54
- 52 Weeks High $96.53
- 52 Weeks Low $53.02
- Size Bid 4
- Size Ask 3
- Volume 2,614,055
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:35 AM | $91.58 | Up $0.02 | $91.58 | $91.55 | 600 |
| 11:34 AM | $91.56 | Up $0.08 | $91.57 | $91.50 | 700 |
| 11:33 AM | $91.48 | Down $ -0.03 | $91.54 | $91.48 | 600 |
| 11:32 AM | $91.51 | Down $ -0.03 | $91.60 | $91.51 | 1,400 |
| 11:31 AM | $91.54 | Down $ -0.02 | $91.55 | $91.54 | 600 |
| 11:30 AM | $91.56 | Up $0.03 | $91.57 | $91.54 | 700 |
| 11:29 AM | $91.53 | Up $0.06 | $91.54 | $91.46 | 1,100 |
| 11:28 AM | $91.47 | Up $0.03 | $91.47 | $91.46 | 200 |
| 11:27 AM | $91.44 | Up $0.09 | $91.44 | $91.36 | 800 |
| 11:26 AM | $91.35 | Down $ -0.06 | $91.43 | $91.35 | 4,900 |
| 11:25 AM | $91.41 | Up $0.14 | $91.43 | $91.27 | 4,000 |
| 11:24 AM | $91.27 | Down $ -0.12 | $91.37 | $91.27 | 6,000 |
| 11:23 AM | $91.39 | Up $0.00 | $91.40 | $91.37 | 1,300 |
| 11:22 AM | $91.39 | Down $0.00 | $91.41 | $91.34 | 6,400 |
| 11:21 AM | $91.39 | Up $0.02 | $91.39 | $91.33 | 6,900 |
| 11:20 AM | $91.37 | Up $0.05 | $91.39 | $91.32 | 2,400 |
| 11:19 AM | $91.33 | Up $0.02 | $91.35 | $91.30 | 4,200 |
| 11:18 AM | $91.31 | Down $ -0.02 | $91.36 | $91.26 | 7,600 |
| 11:17 AM | $91.33 | Down $ -0.04 | $91.37 | $91.33 | 700 |
| 11:16 AM | $91.37 | Up $0.00 | $91.38 | $91.34 | 1,500 |
| 11:15 AM | $91.37 | Up $0.02 | $91.39 | $91.36 | 1,300 |
| 11:14 AM | $91.36 | Down $ -0.06 | $91.40 | $91.35 | 600 |
| 11:13 AM | $91.42 | Down $ -0.09 | $91.53 | $91.41 | 3,600 |
| 11:12 AM | $91.51 | Down $ -0.04 | $91.55 | $91.48 | 2,700 |
| 11:11 AM | $91.55 | Up $0.11 | $91.56 | $91.40 | 2,400 |
| 11:10 AM | $91.44 | Down $ -0.18 | $91.56 | $91.44 | 5,900 |
| 11:09 AM | $91.62 | Down $ -0.06 | $91.68 | $91.61 | 800 |
| 11:08 AM | $91.68 | Up $0.02 | $91.68 | $91.63 | 600 |
| 11:07 AM | $91.66 | Up $0.00 | $91.66 | $91.62 | 1,200 |
| 11:06 AM | $91.66 | Down $ -0.06 | $91.72 | $91.66 | 900 |
| 11:05 AM | $91.72 | Up $0.00 | $91.78 | $91.72 | 2,200 |
| 11:04 AM | $91.72 | Up $0.07 | $91.76 | $91.64 | 2,200 |
| 11:03 AM | $91.65 | Down $ -0.08 | $91.75 | $91.59 | 7,900 |
| 11:02 AM | $91.73 | Down $ -0.10 | $91.81 | $91.73 | 2,600 |
| 11:01 AM | $91.83 | Down $ -0.03 | $91.88 | $91.83 | 700 |
| 11:00 AM | $91.86 | Down $ -0.16 | $92.01 | $91.86 | 1,200 |
| 10:59 AM | $92.02 | Up $0.06 | $92.07 | $91.97 | 2,000 |
| 10:58 AM | $91.96 | Down $ -0.21 | $92.13 | $91.96 | 10,500 |
| 10:57 AM | $92.17 | Up $0.05 | $92.17 | $92.10 | 1,600 |
| 10:56 AM | $92.12 | Down $ -0.06 | $92.22 | $92.11 | 3,300 |
| 10:55 AM | $92.18 | Up $0.07 | $92.19 | $92.13 | 1,100 |
| 10:54 AM | $92.11 | Up $0.05 | $92.13 | $92.06 | 1,700 |
| 10:53 AM | $92.06 | Down $ -0.08 | $92.12 | $92.06 | 800 |
| 10:52 AM | $92.14 | Down $ -0.04 | $92.21 | $92.14 | 1,400 |
| 10:51 AM | $92.18 | Up $0.02 | $92.18 | $92.13 | 800 |
| 10:50 AM | $92.16 | Down $ -0.06 | $92.20 | $92.14 | 1,500 |
| 10:49 AM | $92.22 | Down $ -0.08 | $92.30 | $92.22 | 900 |
| 10:48 AM | $92.30 | Up $0.04 | $92.30 | $92.23 | 1,300 |
| 10:47 AM | $92.26 | Down $ -0.11 | $92.32 | $92.26 | 400 |
| 10:46 AM | $92.37 | Down $ -0.11 | $92.47 | $92.37 | 800 |
| 10:45 AM | $92.48 | Up $0.00 | $92.52 | $92.48 | 3,900 |
| 10:44 AM | $92.48 | Up $0.13 | $92.48 | $92.42 | 500 |
| 10:43 AM | $92.35 | Down $ -0.09 | $92.48 | $92.35 | 1,600 |
| 10:42 AM | $92.44 | Up $0.12 | $92.45 | $92.36 | 5,600 |
| 10:41 AM | $92.32 | Down $ -0.07 | $92.36 | $92.32 | 1,600 |
| 10:40 AM | $92.39 | Up $0.06 | $92.39 | $92.31 | 1,600 |
| 10:39 AM | $92.33 | Down $ -0.14 | $92.44 | $92.33 | 4,400 |
| 10:38 AM | $92.47 | Up $0.12 | $92.47 | $92.30 | 2,500 |
| 10:37 AM | $92.35 | Down $ -0.01 | $92.37 | $92.31 | 1,100 |
| 10:36 AM | $92.36 | Down $ -0.10 | $92.43 | $92.33 | 2,900 |
| 10:35 AM | $92.46 | Down $ -0.04 | $92.49 | $92.43 | 1,100 |
| 10:34 AM | $92.50 | Down $ -0.03 | $92.59 | $92.50 | 2,800 |
| 10:33 AM | $92.53 | Up $0.05 | $92.53 | $92.45 | 2,000 |
| 10:32 AM | $92.48 | Up $0.04 | $92.52 | $92.46 | 1,000 |
| 10:31 AM | $92.44 | Down $ -0.01 | $92.48 | $92.44 | 400 |
| 10:30 AM | $92.45 | Up $0.00 | $92.50 | $92.45 | 600 |
| 10:29 AM | $92.45 | Up $0.02 | $92.47 | $92.43 | 700 |
| 10:28 AM | $92.43 | Down $ -0.01 | $92.43 | $92.40 | 600 |
| 10:27 AM | $92.44 | Down $ -0.02 | $92.52 | $92.44 | 4,600 |
| 10:26 AM | $92.46 | Down $ -0.04 | $92.46 | $92.42 | 500 |
| 10:25 AM | $92.50 | Down $ -0.25 | $92.74 | $92.50 | 5,200 |
| 10:24 AM | $92.75 | Up $0.06 | $92.77 | $92.71 | 1,000 |
| 10:23 AM | $92.69 | Up $0.04 | $92.71 | $92.66 | 600 |
| 10:22 AM | $92.65 | Up $0.00 | $92.65 | $92.56 | 1,800 |
| 10:21 AM | $92.65 | Up $0.00 | $92.67 | $92.62 | 600 |
| 10:20 AM | $92.65 | Down $ -0.02 | $92.70 | $92.63 | 1,000 |
| 10:19 AM | $92.67 | Down $ -0.07 | $92.76 | $92.67 | 1,200 |
| 10:18 AM | $92.74 | Down $ -0.09 | $92.85 | $92.74 | 700 |
| 10:17 AM | $92.83 | Up $0.03 | $92.83 | $92.80 | 500 |
| 10:16 AM | $92.80 | Up $0.11 | $92.80 | $92.67 | 700 |
| 10:15 AM | $92.69 | Down $ -0.09 | $92.83 | $92.68 | 17,200 |
| 10:14 AM | $92.78 | Down $ -0.02 | $92.83 | $92.78 | 1,700 |
| 10:13 AM | $92.80 | Down $ -0.10 | $92.90 | $92.80 | 1,800 |
| 10:12 AM | $92.90 | Up $0.02 | $92.92 | $92.87 | 1,300 |
| 10:11 AM | $92.88 | Up $0.09 | $92.88 | $92.81 | 1,300 |
| 10:10 AM | $92.79 | Down $ -0.06 | $92.84 | $92.79 | 600 |
| 10:09 AM | $92.85 | Up $0.02 | $92.85 | $92.81 | 500 |
| 10:08 AM | $92.83 | Down $ -0.04 | $92.83 | $92.81 | 300 |
| 10:07 AM | $92.87 | Down $ -0.06 | $92.96 | $92.85 | 2,300 |
| 10:06 AM | $92.93 | Up $0.08 | $92.95 | $92.81 | 7,000 |
| 10:05 AM | $92.85 | Down $ -0.08 | $92.98 | $92.85 | 5,400 |
| 10:04 AM | $92.93 | Up $0.04 | $92.96 | $92.86 | 1,200 |
| 10:03 AM | $92.89 | Down $ -0.15 | $93.01 | $92.89 | 1,500 |
| 10:02 AM | $93.04 | Down $ -0.16 | $93.16 | $92.95 | 3,100 |
| 10:01 AM | $93.20 | Down $ -0.01 | $93.23 | $93.20 | 1,000 |
| 10:00 AM | $93.21 | Up $0.04 | $93.21 | $93.15 | 1,200 |
| 09:59 AM | $93.17 | Down $ -0.09 | $93.21 | $93.17 | 700 |
| 09:58 AM | $93.26 | Down $ -0.04 | $93.30 | $93.25 | 1,100 |
| 09:57 AM | $93.30 | Down $ -0.03 | $93.32 | $93.28 | 1,700 |
| 09:56 AM | $93.33 | Down $ -0.03 | $93.34 | $93.30 | 700 |
| 09:55 AM | $93.36 | Down $ -0.02 | $93.36 | $93.30 | 2,100 |
| 09:54 AM | $93.38 | Down $ -0.11 | $93.51 | $93.38 | 6,300 |
| 09:53 AM | $93.49 | Up $0.06 | $93.49 | $93.42 | 2,200 |
| 09:52 AM | $93.43 | Up $0.09 | $93.51 | $93.30 | 3,100 |
| 09:51 AM | $93.34 | Up $0.06 | $93.35 | $93.27 | 2,000 |
| 09:50 AM | $93.28 | Down $ -0.08 | $93.33 | $93.23 | 5,400 |
| 09:49 AM | $93.36 | Up $0.01 | $93.36 | $93.27 | 1,400 |
| 09:48 AM | $93.35 | Down $ -0.06 | $93.43 | $93.29 | 1,600 |
| 09:47 AM | $93.41 | Down $ -0.08 | $93.45 | $93.27 | 2,900 |
| 09:46 AM | $93.49 | Down $ -0.06 | $93.54 | $93.46 | 1,500 |
| 09:45 AM | $93.54 | Up $0.18 | $93.57 | $93.40 | 1,100 |
| 09:44 AM | $93.36 | Down $ -0.02 | $93.43 | $93.33 | 1,300 |
| 09:43 AM | $93.38 | Down $ -0.05 | $93.50 | $93.38 | 2,200 |
| 09:42 AM | $93.43 | Up $0.08 | $93.44 | $93.33 | 4,600 |
| 09:41 AM | $93.34 | Down $ -0.21 | $93.58 | $93.33 | 3,400 |
| 09:40 AM | $93.55 | Down $ -0.03 | $93.75 | $93.53 | 4,200 |
| 09:39 AM | $93.58 | Up $0.02 | $93.62 | $93.58 | 600 |
| 09:38 AM | $93.57 | Down $ -0.34 | $93.87 | $93.56 | 4,400 |
| 09:37 AM | $93.90 | Up $0.23 | $93.97 | $93.70 | 10,500 |
| 09:36 AM | $93.67 | Up $0.07 | $93.67 | $93.55 | 6,400 |
| 09:35 AM | $93.60 | Up $0.28 | $93.60 | $93.40 | 5,800 |
| 09:34 AM | $93.32 | Up $0.09 | $93.44 | $93.10 | 8,000 |
| 09:33 AM | $93.23 | Down $ -0.15 | $93.36 | $93.23 | 9,300 |
| 09:32 AM | $93.38 | Up $0.03 | $93.60 | $93.29 | 11,800 |
| 09:31 AM | $93.35 | Up $0.28 | $93.52 | $92.97 | 44,500 |
| 09:30 AM | $93.07 | Up $1.98 | $93.13 | $92.56 | 2,238,200 |
| Previous close | $91.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/08/2026 | $91.09 | $91.10 | $91.49 | $90.95 | 3,415,900 |
| 27/08/2026 | $92.09 | $91.21 | $92.40 | $91.12 | 2,649,100 |
| 26/08/2026 | $91.13 | $92.04 | $92.33 | $90.98 | 1,849,400 |
| 25/08/2026 | $90.49 | $91.73 | $91.76 | $90.31 | 3,678,100 |
| 24/08/2026 | $93.30 | $93.23 | $93.37 | $92.83 | 5,251,500 |
| 21/08/2026 | $94.25 | $93.94 | $94.30 | $93.78 | 3,604,600 |
| 20/08/2026 | $93.82 | $94.17 | $94.26 | $93.35 | 7,541,300 |
| 19/08/2026 | $93.30 | $94.13 | $94.27 | $93.07 | 5,888,800 |
| 18/08/2026 | $94.21 | $92.97 | $94.26 | $92.75 | 3,602,800 |
| 17/08/2026 | $92.59 | $92.06 | $92.88 | $91.95 | 1,122,500 |
| 14/08/2026 | $91.44 | $92.36 | $92.39 | $91.29 | 2,073,800 |
| 13/08/2026 | $91.23 | $90.71 | $91.24 | $90.41 | 4,578,500 |
| 12/08/2026 | $89.12 | $88.84 | $89.31 | $88.76 | 3,676,900 |
| 11/08/2026 | $88.25 | $88.51 | $88.51 | $87.95 | 7,204,500 |
| 10/08/2026 | $87.48 | $86.93 | $88.08 | $86.90 | 7,344,100 |
| 07/08/2026 | $83.83 | $85.04 | $85.24 | $83.59 | 6,353,900 |
| 06/08/2026 | $86.04 | $86.40 | $86.43 | $85.25 | 3,287,500 |
| 05/08/2026 | $88.12 | $88.54 | $89.12 | $87.98 | 5,345,400 |
| 04/08/2026 | $90.79 | $90.51 | $91.14 | $90.39 | 3,447,000 |
| 31/07/2026 | $94.14 | $94.01 | $94.54 | $93.69 | 2,646,900 |
| 30/07/2026 | $93.53 | $92.87 | $93.77 | $92.55 | 1,418,200 |
| 29/07/2026 | $92.56 | $92.85 | $92.96 | $91.88 | 4,369,400 |
| 28/07/2026 | $90.24 | $89.44 | $90.43 | $89.14 | 1,802,500 |
| 27/07/2026 | $90.47 | $90.64 | $90.73 | $90.12 | 2,332,700 |
| 24/07/2026 | $92.85 | $92.93 | $93.23 | $92.46 | 1,868,900 |
| 23/07/2026 | $93.48 | $93.41 | $94.04 | $93.25 | 3,320,100 |
| 22/07/2026 | $91.22 | $90.84 | $91.49 | $90.74 | 1,282,400 |
| 21/07/2026 | $89.84 | $89.15 | $89.86 | $88.75 | 1,675,900 |
| 20/07/2026 | $87.61 | $88.32 | $88.41 | $87.53 | 1,701,600 |
| 17/07/2026 | $87.53 | $86.59 | $87.56 | $86.51 | 3,034,600 |
Graphs are not available, please refer to the detailed table