Find a quote
SUNCOR ENERGY INC.
62.53 Up 0.11 (0.18 %)
Delayed : 2025/11/27 11:37:05
- Previous close $62.42
- Opening $62.21
- Today High $62.67
- Today Low $62.20
- Price Bid $62.53
- Price Ask $62.53
- 52 Weeks High $64.14
- 52 Weeks Low $43.59
- Size Bid 7
- Size Ask 9
- Volume 2,302,660
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:37 AM | $62.54 | Up $0.01 | $62.54 | $62.54 | 800 |
| 11:36 AM | $62.53 | Down $ -0.02 | $62.55 | $62.53 | 1,200 |
| 11:33 AM | $62.55 | Up $0.01 | $62.56 | $62.55 | 1,600 |
| 11:33 AM | $62.55 | Up $0.00 | $62.56 | $62.55 | 0 |
| 11:33 AM | $62.55 | Up $0.00 | $62.56 | $62.55 | 0 |
| 11:32 AM | $62.54 | Down $ -0.02 | $62.55 | $62.54 | 1,300 |
| 11:31 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 800 |
| 11:30 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 700 |
| 11:28 AM | $62.56 | Down $ -0.01 | $62.56 | $62.56 | 100 |
| 11:28 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 11:27 AM | $62.57 | Down $ -0.01 | $62.57 | $62.57 | 600 |
| 11:26 AM | $62.58 | Up $0.01 | $62.58 | $62.57 | 1,200 |
| 11:24 AM | $62.57 | Up $0.01 | $62.57 | $62.57 | 400 |
| 11:24 AM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 11:20 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 100 |
| 11:20 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 11:20 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 11:20 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 11:19 AM | $62.56 | Up $0.01 | $62.56 | $62.54 | 1,100 |
| 11:18 AM | $62.55 | Down $ -0.02 | $62.58 | $62.55 | 1,800 |
| 11:17 AM | $62.57 | Up $0.00 | $62.59 | $62.57 | 3,000 |
| 11:16 AM | $62.57 | Up $0.01 | $62.57 | $62.56 | 1,100 |
| 11:15 AM | $62.56 | Up $0.01 | $62.56 | $62.56 | 100 |
| 11:14 AM | $62.55 | Up $0.00 | $62.55 | $62.55 | 100 |
| 11:13 AM | $62.55 | Up $0.00 | $62.55 | $62.55 | 600 |
| 11:12 AM | $62.55 | Up $0.00 | $62.55 | $62.53 | 2,500 |
| 11:11 AM | $62.55 | Up $0.00 | $62.55 | $62.55 | 600 |
| 11:10 AM | $62.55 | Up $0.00 | $62.56 | $62.55 | 200 |
| 11:09 AM | $62.55 | Down $ -0.02 | $62.56 | $62.55 | 300 |
| 11:08 AM | $62.57 | Up $0.01 | $62.57 | $62.57 | 1,700 |
| 11:06 AM | $62.56 | Down $ -0.01 | $62.57 | $62.56 | 1,000 |
| 11:06 AM | $62.56 | Up $0.00 | $62.57 | $62.56 | 0 |
| 11:05 AM | $62.57 | Up $0.04 | $62.58 | $62.54 | 3,300 |
| 11:04 AM | $62.53 | Down $ -0.01 | $62.53 | $62.53 | 200 |
| 11:03 AM | $62.54 | Up $0.05 | $62.54 | $62.51 | 1,100 |
| 11:02 AM | $62.49 | Down $ -0.02 | $62.50 | $62.49 | 1,200 |
| 11:01 AM | $62.51 | Up $0.00 | $62.51 | $62.50 | 600 |
| 11:00 AM | $62.51 | Up $0.00 | $62.51 | $62.51 | 200 |
| 10:59 AM | $62.51 | Up $0.02 | $62.51 | $62.51 | 1,200 |
| 10:58 AM | $62.49 | Down $ -0.01 | $62.50 | $62.49 | 1,700 |
| 10:57 AM | $62.50 | Down $ -0.02 | $62.52 | $62.50 | 1,100 |
| 10:55 AM | $62.52 | Up $0.00 | $62.52 | $62.52 | 200 |
| 10:55 AM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 10:54 AM | $62.52 | Up $0.01 | $62.52 | $62.52 | 500 |
| 10:53 AM | $62.52 | Up $0.01 | $62.52 | $62.52 | 200 |
| 10:52 AM | $62.51 | Down $ -0.02 | $62.52 | $62.51 | 2,400 |
| 10:51 AM | $62.53 | Down $ -0.01 | $62.56 | $62.53 | 2,800 |
| 10:50 AM | $62.54 | Up $0.00 | $62.54 | $62.54 | 100 |
| 10:49 AM | $62.54 | Down $ -0.03 | $62.57 | $62.54 | 1,500 |
| 10:48 AM | $62.57 | Up $0.01 | $62.57 | $62.57 | 400 |
| 10:47 AM | $62.56 | Up $0.01 | $62.56 | $62.56 | 100 |
| 10:44 AM | $62.55 | Up $0.00 | $62.56 | $62.55 | 700 |
| 10:44 AM | $62.55 | Up $0.00 | $62.56 | $62.55 | 0 |
| 10:44 AM | $62.55 | Up $0.00 | $62.56 | $62.55 | 0 |
| 10:43 AM | $62.55 | Down $ -0.01 | $62.56 | $62.55 | 1,200 |
| 10:42 AM | $62.56 | Up $0.00 | $62.57 | $62.56 | 1,000 |
| 10:41 AM | $62.56 | Up $0.00 | $62.57 | $62.56 | 400 |
| 10:40 AM | $62.56 | Up $0.00 | $62.57 | $62.56 | 1,300 |
| 10:39 AM | $62.56 | Up $0.01 | $62.56 | $62.56 | 200 |
| 10:38 AM | $62.55 | Down $ -0.02 | $62.58 | $62.55 | 1,800 |
| 10:36 AM | $62.57 | Up $0.00 | $62.57 | $62.57 | 1,100 |
| 10:36 AM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 10:35 AM | $62.57 | Up $0.01 | $62.57 | $62.55 | 1,100 |
| 10:34 AM | $62.56 | Down $ -0.02 | $62.59 | $62.56 | 2,200 |
| 10:31 AM | $62.58 | Down $ -0.02 | $62.60 | $62.58 | 900 |
| 10:31 AM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 10:31 AM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 10:30 AM | $62.60 | Up $0.02 | $62.60 | $62.58 | 1,400 |
| 10:29 AM | $62.58 | Up $0.02 | $62.58 | $62.56 | 1,000 |
| 10:28 AM | $62.56 | Down $ -0.02 | $62.58 | $62.56 | 1,200 |
| 10:27 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 500 |
| 10:25 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 300 |
| 10:25 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 10:24 AM | $62.58 | Down $ -0.01 | $62.58 | $62.57 | 700 |
| 10:23 AM | $62.59 | Up $0.02 | $62.59 | $62.57 | 300 |
| 10:22 AM | $62.57 | Down $ -0.01 | $62.59 | $62.57 | 900 |
| 10:21 AM | $62.58 | Up $0.01 | $62.58 | $62.58 | 600 |
| 10:19 AM | $62.57 | Down $ -0.02 | $62.58 | $62.57 | 700 |
| 10:19 AM | $62.57 | Up $0.00 | $62.58 | $62.57 | 0 |
| 10:18 AM | $62.59 | Up $0.00 | $62.59 | $62.58 | 1,000 |
| 10:17 AM | $62.59 | Up $0.00 | $62.60 | $62.58 | 1,600 |
| 10:16 AM | $62.59 | Down $ -0.02 | $62.60 | $62.59 | 1,400 |
| 10:15 AM | $62.61 | Up $0.01 | $62.61 | $62.60 | 800 |
| 10:14 AM | $62.60 | Up $0.00 | $62.60 | $62.59 | 1,900 |
| 10:13 AM | $62.60 | Down $ -0.01 | $62.61 | $62.60 | 1,000 |
| 10:12 AM | $62.61 | Up $0.02 | $62.61 | $62.61 | 300 |
| 10:10 AM | $62.59 | Up $0.01 | $62.59 | $62.59 | 200 |
| 10:10 AM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 10:09 AM | $62.58 | Up $0.00 | $62.59 | $62.58 | 300 |
| 10:08 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 300 |
| 10:07 AM | $62.58 | Up $0.00 | $62.61 | $62.58 | 2,600 |
| 10:06 AM | $62.58 | Down $ -0.04 | $62.61 | $62.58 | 1,100 |
| 10:05 AM | $62.62 | Up $0.00 | $62.65 | $62.62 | 1,700 |
| 10:04 AM | $62.62 | Up $0.00 | $62.62 | $62.62 | 600 |
| 10:03 AM | $62.62 | Up $0.00 | $62.63 | $62.62 | 500 |
| 10:02 AM | $62.62 | Down $ -0.01 | $62.62 | $62.62 | 600 |
| 10:01 AM | $62.63 | Up $0.04 | $62.63 | $62.61 | 800 |
| 10:00 AM | $62.59 | Down $ -0.02 | $62.60 | $62.58 | 1,100 |
| 09:59 AM | $62.61 | Up $0.00 | $62.61 | $62.59 | 400 |
| 09:57 AM | $62.61 | Up $0.00 | $62.63 | $62.61 | 1,100 |
| 09:57 AM | $62.61 | Up $0.00 | $62.63 | $62.61 | 0 |
| 09:56 AM | $62.61 | Up $0.02 | $62.62 | $62.60 | 700 |
| 09:55 AM | $62.59 | Down $ -0.02 | $62.59 | $62.59 | 300 |
| 09:54 AM | $62.61 | Down $ -0.04 | $62.65 | $62.61 | 2,800 |
| 09:52 AM | $62.65 | Up $0.01 | $62.67 | $62.65 | 2,100 |
| 09:52 AM | $62.65 | Up $0.00 | $62.67 | $62.65 | 0 |
| 09:51 AM | $62.64 | Up $0.01 | $62.65 | $62.62 | 1,700 |
| 09:50 AM | $62.63 | Down $ -0.01 | $62.66 | $62.63 | 200 |
| 09:49 AM | $62.64 | Down $ -0.01 | $62.66 | $62.62 | 2,300 |
| 09:47 AM | $62.65 | Up $0.00 | $62.66 | $62.63 | 4,500 |
| 09:47 AM | $62.65 | Up $0.00 | $62.66 | $62.63 | 0 |
| 09:46 AM | $62.65 | Up $0.02 | $62.65 | $62.63 | 500 |
| 09:45 AM | $62.63 | Up $0.07 | $62.65 | $62.56 | 24,900 |
| 09:44 AM | $62.56 | Up $0.04 | $62.56 | $62.53 | 1,100 |
| 09:43 AM | $62.52 | Up $0.00 | $62.52 | $62.52 | 600 |
| 09:42 AM | $62.52 | Down $ -0.02 | $62.54 | $62.52 | 500 |
| 09:41 AM | $62.54 | Up $0.00 | $62.54 | $62.53 | 400 |
| 09:40 AM | $62.54 | Up $0.01 | $62.55 | $62.53 | 3,400 |
| 09:39 AM | $62.53 | Down $ -0.04 | $62.59 | $62.53 | 21,700 |
| 09:38 AM | $62.57 | Down $ -0.02 | $62.59 | $62.57 | 1,300 |
| 09:37 AM | $62.59 | Up $0.04 | $62.60 | $62.57 | 2,300 |
| 09:36 AM | $62.55 | Up $0.04 | $62.55 | $62.49 | 1,600 |
| 09:35 AM | $62.51 | Down $ -0.03 | $62.57 | $62.49 | 3,500 |
| 09:34 AM | $62.54 | Down $ -0.04 | $62.61 | $62.51 | 1,900 |
| 09:33 AM | $62.58 | Up $0.02 | $62.58 | $62.52 | 2,100 |
| 09:32 AM | $62.56 | Up $0.05 | $62.58 | $62.53 | 2,500 |
| 09:31 AM | $62.51 | Up $0.31 | $62.56 | $62.40 | 4,100 |
| 09:30 AM | $62.20 | Down $ -0.22 | $62.21 | $62.20 | 2,133,000 |
| Previous close | $62.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $62.42 | $62.53 | $62.73 | $62.39 | 3,608,200 |
| 25/11/2025 | $62.52 | $62.51 | $62.85 | $62.45 | 3,317,400 |
| 24/11/2025 | $62.45 | $62.34 | $62.56 | $62.18 | 8,851,500 |
| 21/11/2025 | $62.43 | $62.71 | $62.78 | $62.29 | 3,053,700 |
| 20/11/2025 | $62.99 | $63.53 | $63.71 | $62.98 | 2,282,400 |
| 19/11/2025 | $63.25 | $62.89 | $63.30 | $62.82 | 1,272,700 |
| 18/11/2025 | $63.20 | $62.73 | $63.51 | $62.60 | 4,383,600 |
| 17/11/2025 | $62.45 | $62.98 | $63.09 | $62.30 | 9,662,500 |
| 14/11/2025 | $62.17 | $61.84 | $62.19 | $61.75 | 7,499,300 |
| 13/11/2025 | $61.18 | $61.88 | $61.98 | $60.88 | 4,480,600 |
| 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 |
Graphs are not available, please refer to the detailed table