Find a quote

SUNCOR ENERGY INC.

45.83 Down -0.26 (-0.57 %)

Delayed : 2023/01/27 13:34:27

  • Previous close $46.09
  • Opening $46.05
  • Price Bid $45.83
  • Price Ask $45.83
  • Size Bid 3
  • Size Ask 11
  • Today High $47.21
  • Today Low $45.79
  • 52 Weeks High $53.62
  • 52 Weeks Low $35.79
  • Volume 2,729,403

Fundamentals

  • P/E Ratio : 8.27
  • Earnings/Share : 1.13
  • Dividends/Share : $0.52
  • Current Div. Yield : 4.51
  • Market Cap (M) : 62,176.02
  • Shares Out (M) : 1,349.01
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/01

Intraday history

Hour Last Change High Low Volume
01:34 PM $45.85 Up $0.00 $45.86 $45.83 3,800
01:33 PM $45.85 Down $ -0.03 $45.87 $45.85 4,900
01:32 PM $45.88 Up $0.00 $45.88 $45.86 2,300
01:31 PM $45.88 Up $0.00 $45.88 $45.87 6,800
01:30 PM $45.88 Up $0.03 $45.88 $45.85 5,500
01:29 PM $45.85 Down $ -0.06 $45.90 $45.85 10,900
01:28 PM $45.91 Up $0.05 $45.91 $45.86 4,700
01:27 PM $45.86 Up $0.03 $45.87 $45.83 2,000
01:26 PM $45.83 Up $0.04 $45.83 $45.79 7,600
01:25 PM $45.79 Down $ -0.08 $45.87 $45.79 10,700
01:24 PM $45.87 Down $ -0.01 $45.89 $45.87 4,900
01:23 PM $45.88 Up $0.01 $45.89 $45.86 3,600
01:22 PM $45.87 Down $ -0.01 $45.88 $45.86 3,900
01:21 PM $45.88 Up $0.02 $45.88 $45.85 5,900
01:20 PM $45.86 Up $0.01 $45.86 $45.86 600
01:19 PM $45.85 Down $ -0.01 $45.85 $45.85 1,900
01:18 PM $45.86 Up $0.03 $45.86 $45.83 2,900
01:17 PM $45.83 Up $0.01 $45.83 $45.79 23,800
01:16 PM $45.82 Down $ -0.06 $45.88 $45.82 14,000
01:15 PM $45.89 Down $ -0.07 $45.95 $45.89 6,500
01:14 PM $45.95 Up $0.02 $45.95 $45.94 1,500
01:13 PM $45.93 Down $ -0.03 $45.96 $45.93 8,900
01:12 PM $45.96 Down $ -0.02 $45.99 $45.96 4,000
01:11 PM $45.98 Up $0.02 $46.00 $45.96 4,000
01:10 PM $45.96 Up $0.01 $45.98 $45.95 4,400
01:09 PM $45.95 Down $ -0.03 $45.98 $45.95 4,400
01:08 PM $45.98 Up $0.01 $45.98 $45.96 1,700
01:07 PM $45.97 Up $0.01 $45.97 $45.95 1,100
01:06 PM $45.96 Up $0.02 $45.97 $45.95 3,900
01:05 PM $45.94 Up $0.02 $45.95 $45.93 2,900
01:04 PM $45.92 Up $0.02 $45.92 $45.88 2,500
01:03 PM $45.90 Up $0.02 $45.93 $45.87 10,000
01:02 PM $45.88 Up $0.02 $45.88 $45.82 18,600
01:01 PM $45.86 Down $ -0.08 $45.93 $45.86 4,400
01:00 PM $45.94 Up $0.06 $45.94 $45.88 3,000
12:59 PM $45.88 Down $ -0.04 $45.95 $45.88 8,500
12:58 PM $45.92 Up $0.01 $45.92 $45.89 14,100
12:57 PM $45.91 Down $ -0.03 $45.94 $45.90 19,300
12:56 PM $45.94 Down $ -0.04 $46.00 $45.93 17,900
12:55 PM $45.98 Down $ -0.03 $46.00 $45.97 23,400
12:54 PM $46.01 Down $ -0.03 $46.04 $46.01 16,500
12:53 PM $46.04 Up $0.04 $46.06 $45.97 21,500
12:52 PM $46.00 Up $0.03 $46.00 $45.96 11,100
12:51 PM $45.97 Down $ -0.02 $46.00 $45.97 22,200
12:50 PM $45.99 Down $ -0.03 $46.03 $45.98 26,900
12:49 PM $46.02 Down $ -0.04 $46.06 $46.01 17,100
12:48 PM $46.06 Up $0.05 $46.06 $46.02 7,000
12:47 PM $46.01 Down $ -0.01 $46.01 $46.00 1,300
12:46 PM $46.02 Up $0.01 $46.02 $45.99 7,900
12:45 PM $46.01 Up $0.00 $46.04 $46.00 14,100
12:44 PM $46.01 Up $0.01 $46.01 $46.01 700
12:43 PM $46.00 Up $0.00 $46.01 $45.99 7,700
12:42 PM $46.00 Down $ -0.04 $46.03 $46.00 8,600
12:41 PM $46.04 Up $0.00 $46.06 $46.04 2,600
12:40 PM $46.04 Down $ -0.01 $46.05 $46.04 3,100
12:39 PM $46.05 Down $ -0.03 $46.07 $46.05 4,300
12:38 PM $46.08 Up $0.02 $46.08 $46.06 1,900
12:37 PM $46.06 Down $ -0.03 $46.09 $46.04 7,700
12:36 PM $46.09 Down $ -0.01 $46.10 $46.09 3,600
12:35 PM $46.10 Up $0.06 $46.10 $46.04 3,800
12:34 PM $46.04 Down $ -0.02 $46.06 $46.03 3,900
12:33 PM $46.06 Up $0.00 $46.08 $46.06 12,700
12:32 PM $46.06 Down $ -0.01 $46.07 $46.06 5,400
12:31 PM $46.07 Up $0.03 $46.07 $46.04 3,700
12:30 PM $46.04 Up $0.03 $46.05 $46.01 2,900
12:29 PM $46.01 Up $0.00 $46.04 $46.01 10,900
12:28 PM $46.01 Up $0.01 $46.04 $46.01 7,500
12:27 PM $46.00 Down $ -0.07 $46.08 $46.00 14,200
12:26 PM $46.07 Down $ -0.03 $46.10 $46.07 6,400
12:25 PM $46.10 Down $ -0.02 $46.13 $46.10 5,600
12:24 PM $46.12 Down $ -0.02 $46.16 $46.12 6,200
12:23 PM $46.14 Down $ -0.01 $46.17 $46.14 7,300
12:22 PM $46.15 Down $ -0.07 $46.22 $46.14 16,300
12:21 PM $46.22 Up $0.01 $46.23 $46.20 8,400
12:20 PM $46.21 Up $0.00 $46.22 $46.20 4,100
12:19 PM $46.21 Down $ -0.05 $46.26 $46.20 6,500
12:18 PM $46.26 Up $0.05 $46.26 $46.21 2,100
12:17 PM $46.21 Up $0.00 $46.22 $46.20 5,200
12:16 PM $46.21 Up $0.00 $46.22 $46.20 2,300
12:15 PM $46.21 Up $0.01 $46.23 $46.19 7,500
12:14 PM $46.20 Up $0.02 $46.21 $46.18 3,800
12:13 PM $46.18 Up $0.03 $46.19 $46.16 2,100
12:12 PM $46.15 Up $0.03 $46.15 $46.11 5,100
12:11 PM $46.12 Down $ -0.08 $46.19 $46.12 7,800
12:10 PM $46.20 Down $ -0.03 $46.22 $46.19 7,400
12:09 PM $46.23 Up $0.01 $46.27 $46.23 5,100
12:08 PM $46.22 Down $ -0.01 $46.24 $46.21 3,100
12:07 PM $46.23 Down $ -0.06 $46.28 $46.23 6,800
12:06 PM $46.29 Down $ -0.02 $46.31 $46.28 5,700
12:05 PM $46.31 Down $ -0.02 $46.33 $46.31 1,900
12:04 PM $46.33 Down $ -0.02 $46.35 $46.32 7,700
12:03 PM $46.35 Down $ -0.04 $46.40 $46.34 10,300
12:02 PM $46.39 Down $ -0.03 $46.46 $46.39 11,800
12:01 PM $46.42 Up $0.01 $46.45 $46.41 6,800
12:00 PM $46.41 Down $ -0.07 $46.47 $46.39 10,000
11:59 AM $46.48 Up $0.02 $46.49 $46.47 7,500
11:58 AM $46.46 Up $0.03 $46.49 $46.43 9,200
11:57 AM $46.43 Down $ -0.04 $46.49 $46.42 17,300
11:56 AM $46.47 Up $0.10 $46.47 $46.37 20,800
11:55 AM $46.37 Down $ -0.03 $46.41 $46.37 18,900
11:54 AM $46.40 Up $0.00 $46.40 $46.38 2,600
11:53 AM $46.40 Up $0.05 $46.42 $46.36 7,300
11:52 AM $46.35 Down $ -0.02 $46.37 $46.35 5,000
11:51 AM $46.37 Up $0.00 $46.39 $46.36 8,500
11:50 AM $46.37 Down $ -0.04 $46.41 $46.37 3,100
11:49 AM $46.41 Up $0.00 $46.42 $46.38 6,000
11:48 AM $46.41 Down $ -0.04 $46.48 $46.41 7,700
11:47 AM $46.45 Down $ -0.04 $46.49 $46.45 5,200
11:46 AM $46.49 Up $0.05 $46.49 $46.45 3,400
11:45 AM $46.44 Down $ -0.05 $46.49 $46.44 15,100
11:44 AM $46.49 Down $ -0.06 $46.56 $46.48 15,800
11:43 AM $46.55 Down $ -0.03 $46.59 $46.55 5,000
11:42 AM $46.58 Up $0.02 $46.59 $46.55 6,900
11:41 AM $46.56 Up $0.01 $46.59 $46.56 13,900
11:40 AM $46.55 Up $0.00 $46.56 $46.54 3,500
11:39 AM $46.55 Up $0.01 $46.57 $46.51 23,600
11:38 AM $46.54 Up $0.09 $46.56 $46.46 10,200
11:37 AM $46.45 Up $0.00 $46.47 $46.44 4,400
11:36 AM $46.45 Up $0.04 $46.45 $46.41 2,000
11:35 AM $46.41 Down $ -0.04 $46.45 $46.40 12,200
11:34 AM $46.45 Up $0.05 $46.45 $46.41 5,300
11:33 AM $46.40 Up $0.00 $46.41 $46.38 18,400
11:32 AM $46.40 Down $ -0.01 $46.41 $46.39 7,300
11:31 AM $46.41 Down $ -0.04 $46.44 $46.40 6,300
11:30 AM $46.45 Up $0.01 $46.46 $46.44 12,500
11:29 AM $46.44 Up $0.00 $46.44 $46.40 22,900
11:28 AM $46.44 Up $0.04 $46.45 $46.40 8,800
11:27 AM $46.40 Up $0.02 $46.40 $46.35 15,100
11:26 AM $46.38 Up $0.09 $46.39 $46.30 9,500
11:25 AM $46.29 Up $0.04 $46.30 $46.25 15,300
11:24 AM $46.25 Up $0.00 $46.27 $46.23 88,600
11:23 AM $46.25 Up $0.00 $46.28 $46.24 15,400
11:22 AM $46.25 Down $ -0.02 $46.27 $46.24 4,300
11:21 AM $46.27 Up $0.00 $46.28 $46.25 8,700
11:20 AM $46.27 Up $0.03 $46.27 $46.25 6,300
11:19 AM $46.24 Down $ -0.01 $46.25 $46.24 1,900
11:18 AM $46.25 Up $0.01 $46.28 $46.24 10,200
11:17 AM $46.24 Down $ -0.01 $46.25 $46.22 4,300
11:16 AM $46.25 Up $0.02 $46.25 $46.24 7,300
11:15 AM $46.23 Up $0.00 $46.23 $46.18 7,400
11:14 AM $46.23 Up $0.01 $46.24 $46.23 2,800
11:13 AM $46.22 Down $ -0.03 $46.25 $46.21 6,200
11:12 AM $46.25 Up $0.01 $46.25 $46.16 15,800
11:11 AM $46.24 Up $0.03 $46.24 $46.21 7,500
11:10 AM $46.21 Down $ -0.04 $46.24 $46.19 3,000
11:09 AM $46.25 Up $0.06 $46.25 $46.19 8,600
11:08 AM $46.19 Down $ -0.08 $46.26 $46.17 10,100
11:07 AM $46.27 Down $ -0.01 $46.30 $46.25 11,100
11:06 AM $46.28 Up $0.08 $46.28 $46.20 5,300
11:05 AM $46.20 Up $0.00 $46.20 $46.18 5,600
11:04 AM $46.20 Up $0.02 $46.20 $46.15 6,600
11:03 AM $46.18 Up $0.00 $46.20 $46.18 4,300
11:02 AM $46.18 Down $ -0.04 $46.22 $46.15 11,500
11:01 AM $46.22 Down $ -0.01 $46.23 $46.22 4,100
11:00 AM $46.23 Down $ -0.04 $46.27 $46.21 6,000
10:59 AM $46.27 Up $0.00 $46.28 $46.26 4,100
10:58 AM $46.27 Up $0.07 $46.30 $46.19 9,300
10:57 AM $46.20 Up $0.00 $46.23 $46.17 28,900
10:56 AM $46.20 Down $ -0.04 $46.26 $46.19 20,000
10:55 AM $46.24 Up $0.01 $46.25 $46.22 6,300
10:54 AM $46.23 Down $ -0.01 $46.24 $46.21 11,900
10:53 AM $46.24 Down $ -0.02 $46.28 $46.23 16,100
10:52 AM $46.26 Down $ -0.09 $46.34 $46.26 45,200
10:51 AM $46.35 Down $ -0.04 $46.39 $46.33 7,600
10:50 AM $46.39 Down $ -0.01 $46.44 $46.39 7,700
10:49 AM $46.40 Up $0.03 $46.40 $46.37 6,000
10:48 AM $46.37 Down $ -0.01 $46.40 $46.37 5,900
10:47 AM $46.38 Down $ -0.01 $46.40 $46.34 6,900
10:46 AM $46.39 Down $ -0.07 $46.47 $46.39 16,900
10:45 AM $46.46 Up $0.00 $46.51 $46.45 17,500
10:44 AM $46.46 Up $0.03 $46.47 $46.43 5,000
10:43 AM $46.43 Down $ -0.03 $46.45 $46.36 17,200
10:42 AM $46.46 Down $ -0.03 $46.49 $46.46 5,000
10:41 AM $46.49 Down $ -0.01 $46.51 $46.48 2,900
10:40 AM $46.50 Up $0.03 $46.51 $46.46 10,800
10:39 AM $46.47 Down $ -0.12 $46.60 $46.47 11,400
10:38 AM $46.59 Up $0.00 $46.62 $46.59 9,400
10:37 AM $46.59 Down $ -0.02 $46.62 $46.59 4,800
10:36 AM $46.61 Up $0.05 $46.61 $46.56 10,000
10:35 AM $46.56 Up $0.03 $46.57 $46.53 3,600
10:34 AM $46.53 Down $ -0.09 $46.62 $46.51 30,500
10:33 AM $46.62 Down $ -0.04 $46.69 $46.62 13,600
10:32 AM $46.66 Down $ -0.06 $46.73 $46.65 22,700
10:31 AM $46.72 Up $0.03 $46.73 $46.69 15,400
10:30 AM $46.69 Up $0.03 $46.69 $46.62 13,000
10:29 AM $46.66 Down $ -0.03 $46.69 $46.63 7,200
10:28 AM $46.69 Up $0.00 $46.70 $46.67 6,000
10:27 AM $46.69 Down $ -0.02 $46.74 $46.69 10,600
10:26 AM $46.71 Down $ -0.03 $46.75 $46.70 10,600
10:25 AM $46.74 Down $ -0.06 $46.83 $46.73 11,200
10:24 AM $46.80 Down $ -0.01 $46.81 $46.79 3,000
10:23 AM $46.81 Up $0.01 $46.82 $46.77 6,900
10:22 AM $46.80 Down $ -0.05 $46.86 $46.80 8,900
10:21 AM $46.85 Up $0.03 $46.90 $46.84 8,300
10:20 AM $46.82 Down $ -0.11 $46.92 $46.82 6,600
10:19 AM $46.93 Down $ -0.01 $46.96 $46.92 6,800
10:18 AM $46.94 Down $ -0.01 $46.96 $46.91 6,400
10:17 AM $46.95 Up $0.01 $47.02 $46.94 7,500
10:16 AM $46.94 Down $ -0.02 $46.98 $46.93 8,200
10:15 AM $46.96 Down $ -0.06 $47.02 $46.91 18,500
10:14 AM $47.02 Up $0.00 $47.03 $46.98 11,600
10:13 AM $47.02 Down $ -0.07 $47.12 $46.99 16,500
10:12 AM $47.09 Down $ -0.06 $47.14 $47.09 10,700
10:11 AM $47.15 Up $0.05 $47.16 $47.11 12,800
10:10 AM $47.10 Up $0.01 $47.12 $47.05 19,000
10:09 AM $47.09 Down $ -0.09 $47.21 $47.05 19,100
10:08 AM $47.18 Up $0.01 $47.21 $47.16 18,200
10:07 AM $47.17 Up $0.10 $47.18 $47.08 39,200
10:06 AM $47.07 Up $0.10 $47.09 $46.98 49,600
10:05 AM $46.97 Up $0.11 $47.00 $46.87 40,900
10:04 AM $46.86 Up $0.01 $46.87 $46.82 12,900
10:03 AM $46.85 Up $0.06 $46.86 $46.78 21,400
10:02 AM $46.79 Up $0.06 $46.80 $46.74 16,300
10:01 AM $46.73 Up $0.06 $46.73 $46.68 18,400
10:00 AM $46.67 Down $ -0.06 $46.74 $46.67 5,800
09:59 AM $46.73 Down $ -0.01 $46.74 $46.70 7,300
09:58 AM $46.74 Up $0.03 $46.74 $46.70 2,600
09:57 AM $46.71 Up $0.05 $46.71 $46.66 9,200
09:56 AM $46.66 Up $0.00 $46.69 $46.64 13,300
09:55 AM $46.66 Up $0.00 $46.68 $46.64 8,500
09:54 AM $46.66 Up $0.03 $46.67 $46.62 5,600
09:53 AM $46.63 Down $ -0.13 $46.78 $46.62 11,100
09:52 AM $46.76 Down $ -0.07 $46.81 $46.73 10,400
09:51 AM $46.83 Up $0.13 $46.84 $46.70 25,000
09:50 AM $46.70 Up $0.04 $46.73 $46.66 13,500
09:49 AM $46.66 Down $ -0.01 $46.70 $46.63 11,400
09:48 AM $46.67 Down $ -0.05 $46.72 $46.67 6,400
09:47 AM $46.72 Up $0.10 $46.73 $46.63 8,700
09:46 AM $46.62 Up $0.01 $46.64 $46.59 9,300
09:45 AM $46.61 Up $0.03 $46.69 $46.58 25,100
09:44 AM $46.58 Down $ -0.02 $46.62 $46.51 55,200
09:43 AM $46.60 Up $0.04 $46.60 $46.54 18,400
09:42 AM $46.56 Up $0.04 $46.58 $46.50 34,500
09:41 AM $46.52 Up $0.02 $46.57 $46.50 18,600
09:40 AM $46.50 Down $ -0.01 $46.52 $46.43 29,600
09:39 AM $46.51 Down $ -0.05 $46.57 $46.50 22,300
09:38 AM $46.56 Up $0.04 $46.56 $46.50 15,600
09:37 AM $46.52 Up $0.07 $46.52 $46.43 26,400
09:36 AM $46.45 Up $0.15 $46.47 $46.27 13,000
09:35 AM $46.30 Down $ -0.17 $46.45 $46.27 27,100
09:34 AM $46.47 Up $0.11 $46.48 $46.35 11,500
09:33 AM $46.36 Up $0.00 $46.42 $46.33 24,900
09:32 AM $46.36 Up $0.11 $46.36 $46.25 12,800
09:31 AM $46.25 Down $ -0.01 $46.33 $46.22 12,900
09:30 AM $46.26 Up $0.17 $46.30 $46.05 73,200
Previous close $46.09

One month history

Date Closing Opening High Low Volume
26/01/2023 $46.09 $45.36 $46.14 $45.36 11,912,400
25/01/2023 $44.35 $44.40 $44.75 $44.29 6,660,700
24/01/2023 $44.78 $44.88 $45.01 $44.63 1,828,700
23/01/2023 $45.05 $45.19 $45.55 $44.97 7,020,700
20/01/2023 $44.19 $44.44 $44.52 $44.11 3,231,600
19/01/2023 $44.59 $43.75 $44.65 $43.75 4,520,200
18/01/2023 $43.70 $44.35 $44.36 $43.66 2,761,700
17/01/2023 $44.04 $43.51 $44.12 $43.51 6,083,100
16/01/2023 $43.55 $43.52 $43.59 $43.33 1,290,600
13/01/2023 $43.42 $43.56 $43.77 $43.38 5,152,100
12/01/2023 $43.16 $42.86 $43.55 $42.86 3,241,900
11/01/2023 $42.13 $42.23 $42.33 $41.73 3,129,700
10/01/2023 $41.66 $41.49 $41.72 $41.24 5,855,800
09/01/2023 $42.19 $42.40 $42.40 $42.04 2,432,600
06/01/2023 $42.16 $42.39 $42.42 $41.81 8,360,600
05/01/2023 $41.13 $41.04 $41.32 $41.00 4,313,400
04/01/2023 $40.18 $40.63 $40.67 $39.94 3,394,900
03/01/2023 $41.28 $42.05 $42.23 $40.90 13,512,100
30/12/2022 $42.95 $42.82 $43.10 $42.79 1,428,400
29/12/2022 $42.51 $42.48 $42.80 $42.41 4,672,200
28/12/2022 $42.52 $42.39 $42.77 $42.23 18,059,800
23/12/2022 $42.81 $42.33 $42.84 $42.29 5,197,600
22/12/2022 $41.41 $41.67 $41.71 $41.03 7,729,200
21/12/2022 $42.29 $42.10 $42.35 $41.97 8,405,200
20/12/2022 $41.25 $41.06 $41.35 $40.92 13,084,700
19/12/2022 $40.60 $40.71 $40.75 $40.25 13,956,400
16/12/2022 $40.97 $40.47 $41.18 $40.33 11,855,200
15/12/2022 $41.73 $41.16 $41.97 $41.15 12,185,800
14/12/2022 $42.18 $41.85 $42.69 $41.80 13,678,300
13/12/2022 $42.16 $42.24 $42.48 $42.15 7,834,500
Graphs are not available, please refer to the detailed table