Find a quote
SUNCOR ENERGY INC.
91.97 Up 0.53 (0.58 %)
Delayed : 2026/08/17 12:05:41
- Previous close $91.44
- Opening $91.65
- Today High $92.40
- Today Low $91.25
- Price Bid $91.97
- Price Ask $91.97
- 52 Weeks High $96.53
- 52 Weeks Low $52.96
- Size Bid 3
- Size Ask 2
- Volume 347,244
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:05 PM | $91.99 | Up $0.00 | $91.99 | $91.97 | 600 |
| 12:04 PM | $91.99 | Down $ -0.03 | $92.03 | $91.99 | 1,600 |
| 12:03 PM | $92.02 | Up $0.04 | $92.02 | $91.99 | 800 |
| 12:02 PM | $91.98 | Up $0.01 | $91.98 | $91.95 | 1,800 |
| 12:01 PM | $91.97 | Down $ -0.06 | $92.01 | $91.97 | 1,000 |
| 12:00 PM | $92.03 | Up $0.00 | $92.06 | $92.03 | 2,400 |
| 11:59 AM | $92.03 | Down $ -0.04 | $92.08 | $92.03 | 2,000 |
| 11:58 AM | $92.07 | Up $0.04 | $92.08 | $92.04 | 2,200 |
| 11:57 AM | $92.03 | Up $0.06 | $92.03 | $92.00 | 1,500 |
| 11:56 AM | $91.97 | Up $0.02 | $91.97 | $91.96 | 400 |
| 11:55 AM | $91.95 | Up $0.02 | $91.98 | $91.93 | 1,000 |
| 11:54 AM | $91.93 | Up $0.04 | $91.93 | $91.91 | 300 |
| 11:53 AM | $91.89 | Down $ -0.06 | $91.96 | $91.89 | 3,200 |
| 11:52 AM | $91.95 | Down $ -0.01 | $91.96 | $91.94 | 1,400 |
| 11:51 AM | $91.96 | Up $0.00 | $91.96 | $91.95 | 1,100 |
| 11:50 AM | $91.96 | Down $ -0.03 | $91.99 | $91.96 | 5,600 |
| 11:49 AM | $91.99 | Down $ -0.01 | $92.01 | $91.99 | 3,000 |
| 11:48 AM | $92.00 | Down $ -0.05 | $92.05 | $92.00 | 1,500 |
| 11:47 AM | $92.05 | Down $ -0.03 | $92.11 | $92.05 | 4,900 |
| 11:46 AM | $92.08 | Up $0.06 | $92.12 | $92.03 | 2,300 |
| 11:45 AM | $92.02 | Up $0.02 | $92.02 | $92.00 | 2,500 |
| 11:44 AM | $92.00 | Up $0.07 | $92.00 | $91.97 | 900 |
| 11:43 AM | $91.93 | Up $0.01 | $91.93 | $91.93 | 200 |
| 11:42 AM | $91.92 | Up $0.00 | $91.92 | $91.91 | 900 |
| 11:41 AM | $91.92 | Down $ -0.02 | $91.93 | $91.92 | 1,100 |
| 11:40 AM | $91.94 | Up $0.02 | $91.94 | $91.93 | 900 |
| 11:39 AM | $91.92 | Up $0.02 | $91.92 | $91.90 | 1,500 |
| 11:38 AM | $91.90 | Down $ -0.05 | $91.93 | $91.90 | 1,300 |
| 11:37 AM | $91.95 | Down $ -0.05 | $92.01 | $91.95 | 2,100 |
| 11:36 AM | $92.00 | Down $ -0.02 | $92.02 | $92.00 | 2,300 |
| 11:35 AM | $92.02 | Up $0.02 | $92.02 | $91.98 | 3,300 |
| 11:33 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 200 |
| 11:33 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 11:32 AM | $92.00 | Up $0.03 | $92.00 | $91.96 | 2,300 |
| 11:31 AM | $91.97 | Up $0.02 | $91.97 | $91.95 | 1,100 |
| 11:30 AM | $91.95 | Up $0.03 | $91.95 | $91.93 | 1,100 |
| 11:29 AM | $91.92 | Up $0.00 | $91.93 | $91.89 | 1,300 |
| 11:28 AM | $91.92 | Down $ -0.06 | $91.96 | $91.90 | 1,300 |
| 11:27 AM | $91.98 | Down $ -0.11 | $92.09 | $91.98 | 2,400 |
| 11:26 AM | $92.09 | Up $0.03 | $92.09 | $92.05 | 1,200 |
| 11:25 AM | $92.06 | Up $0.01 | $92.06 | $92.06 | 100 |
| 11:24 AM | $92.05 | Down $ -0.01 | $92.09 | $92.05 | 900 |
| 11:23 AM | $92.06 | Up $0.05 | $92.12 | $92.02 | 3,700 |
| 11:22 AM | $92.01 | Up $0.03 | $92.03 | $91.99 | 1,500 |
| 11:21 AM | $91.98 | Down $ -0.02 | $92.02 | $91.98 | 1,600 |
| 11:20 AM | $92.00 | Up $0.00 | $92.03 | $91.98 | 4,200 |
| 11:19 AM | $92.00 | Up $0.00 | $92.00 | $91.99 | 200 |
| 11:18 AM | $92.00 | Down $ -0.01 | $92.01 | $91.99 | 1,800 |
| 11:17 AM | $92.01 | Up $0.06 | $92.01 | $91.96 | 900 |
| 11:16 AM | $91.95 | Down $ -0.02 | $91.96 | $91.92 | 800 |
| 11:15 AM | $91.97 | Down $ -0.02 | $91.98 | $91.94 | 2,000 |
| 11:14 AM | $91.99 | Down $ -0.03 | $92.04 | $91.98 | 2,800 |
| 11:13 AM | $92.02 | Up $0.06 | $92.02 | $91.98 | 3,700 |
| 11:12 AM | $91.96 | Up $0.06 | $91.96 | $91.90 | 1,300 |
| 11:11 AM | $91.90 | Up $0.00 | $91.91 | $91.90 | 900 |
| 11:10 AM | $91.90 | Up $0.06 | $91.90 | $91.81 | 11,500 |
| 11:09 AM | $91.84 | Up $0.04 | $91.87 | $91.79 | 2,600 |
| 11:08 AM | $91.80 | Up $0.09 | $91.81 | $91.77 | 1,000 |
| 11:07 AM | $91.71 | Up $0.02 | $91.75 | $91.70 | 2,300 |
| 11:06 AM | $91.69 | Down $ -0.01 | $91.71 | $91.68 | 700 |
| 11:05 AM | $91.70 | Down $ -0.04 | $91.76 | $91.70 | 1,900 |
| 11:04 AM | $91.74 | Down $ -0.02 | $91.80 | $91.74 | 1,300 |
| 11:03 AM | $91.76 | Up $0.02 | $91.76 | $91.72 | 3,100 |
| 11:02 AM | $91.74 | Down $ -0.03 | $91.80 | $91.74 | 3,800 |
| 11:01 AM | $91.77 | Up $0.04 | $91.77 | $91.73 | 800 |
| 11:00 AM | $91.73 | Up $0.04 | $91.75 | $91.69 | 1,300 |
| 10:59 AM | $91.69 | Down $ -0.05 | $91.71 | $91.69 | 1,900 |
| 10:58 AM | $91.74 | Down $ -0.03 | $91.75 | $91.73 | 700 |
| 10:57 AM | $91.77 | Down $ -0.04 | $91.78 | $91.77 | 800 |
| 10:56 AM | $91.81 | Up $0.01 | $91.83 | $91.75 | 1,500 |
| 10:55 AM | $91.80 | Down $ -0.04 | $91.83 | $91.79 | 1,500 |
| 10:54 AM | $91.84 | Down $ -0.03 | $91.85 | $91.84 | 300 |
| 10:53 AM | $91.87 | Down $ -0.04 | $91.94 | $91.87 | 600 |
| 10:52 AM | $91.91 | Up $0.03 | $91.92 | $91.87 | 1,100 |
| 10:51 AM | $91.88 | Down $ -0.09 | $91.88 | $91.88 | 300 |
| 10:50 AM | $91.97 | Up $0.04 | $91.98 | $91.94 | 1,200 |
| 10:49 AM | $91.93 | Down $ -0.04 | $91.97 | $91.87 | 1,400 |
| 10:48 AM | $91.97 | Up $0.00 | $92.01 | $91.97 | 1,000 |
| 10:47 AM | $91.97 | Down $ -0.05 | $91.99 | $91.96 | 800 |
| 10:46 AM | $92.02 | Up $0.00 | $92.06 | $92.02 | 600 |
| 10:45 AM | $92.02 | Up $0.00 | $92.02 | $91.97 | 4,100 |
| 10:44 AM | $92.02 | Up $0.01 | $92.03 | $92.02 | 1,000 |
| 10:43 AM | $92.01 | Down $0.00 | $92.04 | $92.01 | 800 |
| 10:42 AM | $92.02 | Up $0.03 | $92.02 | $91.98 | 3,200 |
| 10:41 AM | $91.99 | Down $ -0.11 | $92.08 | $91.99 | 2,400 |
| 10:40 AM | $92.10 | Down $ -0.01 | $92.10 | $92.08 | 800 |
| 10:39 AM | $92.11 | Down $ -0.06 | $92.17 | $92.11 | 3,800 |
| 10:38 AM | $92.17 | Up $0.00 | $92.17 | $92.15 | 2,200 |
| 10:37 AM | $92.17 | Up $0.03 | $92.17 | $92.16 | 400 |
| 10:36 AM | $92.14 | Up $0.03 | $92.16 | $92.11 | 1,000 |
| 10:35 AM | $92.11 | Down $ -0.01 | $92.15 | $92.11 | 2,600 |
| 10:34 AM | $92.12 | Down $ -0.05 | $92.16 | $92.12 | 2,700 |
| 10:33 AM | $92.17 | Down $ -0.02 | $92.20 | $92.16 | 2,400 |
| 10:32 AM | $92.19 | Up $0.06 | $92.19 | $92.16 | 800 |
| 10:31 AM | $92.13 | Up $0.04 | $92.16 | $92.08 | 1,400 |
| 10:30 AM | $92.09 | Up $0.00 | $92.09 | $92.07 | 800 |
| 10:29 AM | $92.09 | Up $0.02 | $92.12 | $92.08 | 1,800 |
| 10:28 AM | $92.07 | Down $ -0.02 | $92.08 | $92.07 | 1,200 |
| 10:27 AM | $92.09 | Up $0.07 | $92.09 | $92.06 | 500 |
| 10:26 AM | $92.02 | Up $0.01 | $92.03 | $91.99 | 700 |
| 10:25 AM | $92.01 | Down $ -0.04 | $92.05 | $92.01 | 4,700 |
| 10:24 AM | $92.05 | Up $0.05 | $92.05 | $92.00 | 4,200 |
| 10:23 AM | $92.00 | Down $ -0.03 | $92.01 | $92.00 | 300 |
| 10:22 AM | $92.03 | Down $ -0.04 | $92.07 | $92.03 | 1,100 |
| 10:21 AM | $92.07 | Up $0.02 | $92.07 | $92.03 | 1,000 |
| 10:20 AM | $92.05 | Down $ -0.05 | $92.12 | $92.05 | 1,800 |
| 10:19 AM | $92.10 | Up $0.00 | $92.10 | $92.07 | 1,400 |
| 10:18 AM | $92.10 | Up $0.06 | $92.13 | $92.05 | 1,400 |
| 10:17 AM | $92.04 | Up $0.05 | $92.04 | $92.00 | 1,200 |
| 10:16 AM | $91.98 | Down $ -0.01 | $92.00 | $91.98 | 4,000 |
| 10:15 AM | $91.99 | Down $ -0.11 | $92.10 | $91.94 | 6,000 |
| 10:14 AM | $92.10 | Up $0.05 | $92.11 | $92.04 | 1,700 |
| 10:13 AM | $92.05 | Up $0.01 | $92.06 | $92.05 | 400 |
| 10:12 AM | $92.04 | Up $0.00 | $92.09 | $92.04 | 600 |
| 10:11 AM | $92.04 | Up $0.04 | $92.04 | $91.94 | 1,800 |
| 10:10 AM | $92.00 | Down $ -0.03 | $92.02 | $91.99 | 1,500 |
| 10:09 AM | $92.03 | Down $ -0.09 | $92.17 | $92.03 | 2,000 |
| 10:08 AM | $92.12 | Up $0.02 | $92.13 | $92.11 | 900 |
| 10:07 AM | $92.10 | Down $ -0.11 | $92.26 | $92.10 | 2,800 |
| 10:06 AM | $92.21 | Down $ -0.11 | $92.29 | $92.18 | 1,900 |
| 10:05 AM | $92.32 | Down $ -0.02 | $92.36 | $92.32 | 1,000 |
| 10:04 AM | $92.34 | Up $0.03 | $92.40 | $92.34 | 1,600 |
| 10:03 AM | $92.31 | Up $0.05 | $92.35 | $92.27 | 5,300 |
| 10:02 AM | $92.26 | Up $0.01 | $92.28 | $92.24 | 600 |
| 10:01 AM | $92.25 | Up $0.02 | $92.28 | $92.24 | 1,500 |
| 10:00 AM | $92.23 | Down $ -0.02 | $92.25 | $92.19 | 800 |
| 09:59 AM | $92.25 | Down $ -0.01 | $92.27 | $92.24 | 400 |
| 09:58 AM | $92.26 | Up $0.03 | $92.29 | $92.26 | 500 |
| 09:57 AM | $92.23 | Up $0.06 | $92.25 | $92.20 | 2,400 |
| 09:56 AM | $92.17 | Up $0.05 | $92.17 | $92.15 | 1,800 |
| 09:55 AM | $92.12 | Down $ -0.04 | $92.12 | $92.12 | 200 |
| 09:54 AM | $92.16 | Down $ -0.02 | $92.19 | $92.13 | 3,800 |
| 09:53 AM | $92.18 | Up $0.08 | $92.18 | $92.05 | 2,500 |
| 09:52 AM | $92.10 | Down $ -0.01 | $92.12 | $92.03 | 1,600 |
| 09:51 AM | $92.11 | Up $0.06 | $92.11 | $92.03 | 600 |
| 09:50 AM | $92.04 | Down $ -0.05 | $92.09 | $92.04 | 600 |
| 09:49 AM | $92.09 | Down $ -0.12 | $92.22 | $92.06 | 2,400 |
| 09:48 AM | $92.21 | Up $0.10 | $92.24 | $92.13 | 3,300 |
| 09:47 AM | $92.11 | Up $0.11 | $92.13 | $92.04 | 6,800 |
| 09:46 AM | $92.00 | Down $ -0.03 | $92.06 | $91.91 | 5,600 |
| 09:45 AM | $92.03 | Up $0.12 | $92.03 | $91.96 | 4,200 |
| 09:44 AM | $91.91 | Up $0.17 | $91.91 | $91.77 | 3,600 |
| 09:43 AM | $91.74 | Up $0.14 | $91.75 | $91.60 | 14,800 |
| 09:42 AM | $91.60 | Down $ -0.10 | $91.70 | $91.57 | 4,600 |
| 09:41 AM | $91.70 | Down $ -0.10 | $91.86 | $91.70 | 3,200 |
| 09:40 AM | $91.80 | Up $0.17 | $91.80 | $91.62 | 4,500 |
| 09:39 AM | $91.63 | Up $0.00 | $91.71 | $91.62 | 1,400 |
| 09:38 AM | $91.63 | Up $0.03 | $91.66 | $91.51 | 2,000 |
| 09:37 AM | $91.60 | Up $0.10 | $91.60 | $91.57 | 2,400 |
| 09:36 AM | $91.50 | Up $0.00 | $91.60 | $91.50 | 1,200 |
| 09:35 AM | $91.50 | Down $ -0.08 | $91.55 | $91.50 | 800 |
| 09:34 AM | $91.58 | Up $0.20 | $91.63 | $91.29 | 3,600 |
| 09:33 AM | $91.38 | Up $0.10 | $91.38 | $91.25 | 1,100 |
| 09:32 AM | $91.28 | Down $ -0.22 | $91.51 | $91.28 | 4,700 |
| 09:31 AM | $91.50 | Down $ -0.21 | $91.73 | $91.50 | 6,500 |
| 09:30 AM | $91.71 | Up $0.27 | $91.78 | $91.56 | 26,900 |
| Previous close | $91.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/08/2026 | $92.07 | $92.06 | $92.10 | $91.95 | 27,800 |
| 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 |
| 16/07/2026 | $85.29 | $85.79 | $86.10 | $85.05 | 2,604,500 |
| 15/07/2026 | $85.24 | $84.60 | $85.33 | $83.96 | 2,138,400 |
| 14/07/2026 | $85.90 | $85.95 | $86.34 | $85.50 | 1,480,400 |
| 13/07/2026 | $86.77 | $86.16 | $87.16 | $86.09 | 2,576,000 |
| 10/07/2026 | $83.82 | $83.11 | $83.91 | $82.73 | 3,536,700 |
| 09/07/2026 | $82.97 | $83.33 | $83.40 | $82.54 | 2,836,600 |
| 08/07/2026 | $83.63 | $83.05 | $83.67 | $82.51 | 2,562,600 |
| 07/07/2026 | $80.49 | $79.53 | $80.80 | $79.08 | 5,746,500 |
| 06/07/2026 | $78.02 | $78.14 | $78.21 | $77.33 | 2,938,700 |
Graphs are not available, please refer to the detailed table