Find a quote
SUNCOR ENERGY INC.
58.82 Up 0.65 (1.11 %)
Delayed : 2025/11/06 10:02:17
- Previous close $58.17
- Opening $58.91
- Today High $58.98
- Today Low $58.43
- Price Bid $58.81
- Price Ask $58.81
- 52 Weeks High $60.48
- 52 Weeks Low $43.59
- Size Bid 4
- Size Ask 2
- Volume 191,725
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:02 AM | $58.80 | Up $0.03 | $58.83 | $58.78 | 7,100 |
| 10:01 AM | $58.77 | Up $0.00 | $58.79 | $58.77 | 400 |
| 10:00 AM | $58.77 | Down $ -0.06 | $58.84 | $58.73 | 1,200 |
| 09:59 AM | $58.83 | Down $ -0.08 | $58.91 | $58.83 | 1,300 |
| 09:58 AM | $58.91 | Down $ -0.02 | $58.94 | $58.91 | 800 |
| 09:57 AM | $58.93 | Up $0.02 | $58.95 | $58.92 | 1,200 |
| 09:56 AM | $58.91 | Down $ -0.05 | $58.98 | $58.91 | 2,100 |
| 09:55 AM | $58.96 | Up $0.02 | $58.97 | $58.94 | 6,500 |
| 09:54 AM | $58.94 | Up $0.02 | $58.95 | $58.92 | 1,800 |
| 09:53 AM | $58.92 | Up $0.02 | $58.92 | $58.90 | 11,000 |
| 09:52 AM | $58.90 | Down $ -0.02 | $58.92 | $58.90 | 600 |
| 09:51 AM | $58.92 | Up $0.01 | $58.95 | $58.91 | 2,500 |
| 09:50 AM | $58.91 | Up $0.13 | $58.94 | $58.81 | 11,000 |
| 09:49 AM | $58.78 | Down $ -0.01 | $58.79 | $58.74 | 3,300 |
| 09:48 AM | $58.79 | Down $ -0.04 | $58.85 | $58.79 | 4,700 |
| 09:47 AM | $58.83 | Up $0.00 | $58.83 | $58.77 | 2,800 |
| 09:46 AM | $58.83 | Up $0.04 | $58.86 | $58.79 | 1,200 |
| 09:45 AM | $58.79 | Up $0.05 | $58.79 | $58.73 | 900 |
| 09:44 AM | $58.74 | Up $0.06 | $58.78 | $58.70 | 5,300 |
| 09:43 AM | $58.68 | Up $0.05 | $58.69 | $58.63 | 900 |
| 09:42 AM | $58.63 | Down $ -0.08 | $58.72 | $58.63 | 2,400 |
| 09:41 AM | $58.71 | Up $0.11 | $58.71 | $58.55 | 4,500 |
| 09:40 AM | $58.60 | Down $ -0.02 | $58.65 | $58.57 | 4,700 |
| 09:39 AM | $58.62 | Down $ -0.04 | $58.66 | $58.58 | 5,200 |
| 09:38 AM | $58.66 | Up $0.10 | $58.66 | $58.59 | 1,600 |
| 09:37 AM | $58.56 | Up $0.09 | $58.56 | $58.46 | 12,800 |
| 09:36 AM | $58.47 | Down $ -0.13 | $58.70 | $58.47 | 6,700 |
| 09:35 AM | $58.60 | Down $ -0.21 | $58.80 | $58.58 | 4,100 |
| 09:34 AM | $58.81 | Up $0.13 | $58.81 | $58.70 | 2,200 |
| 09:33 AM | $58.68 | Up $0.20 | $58.73 | $58.44 | 7,500 |
| 09:32 AM | $58.48 | Down $ -0.08 | $58.54 | $58.43 | 6,400 |
| 09:31 AM | $58.56 | Down $ -0.02 | $58.68 | $58.51 | 2,800 |
| 09:30 AM | $58.58 | Up $0.41 | $58.91 | $58.47 | 62,100 |
| Previous close | $58.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/09/2025 | $58.24 | $57.87 | $58.31 | $57.64 | 2,120,200 |
| 29/09/2025 | $58.47 | $58.43 | $58.51 | $58.16 | 4,537,800 |
| 26/09/2025 | $59.39 | $59.92 | $59.92 | $59.20 | 4,870,300 |
| 25/09/2025 | $59.57 | $59.32 | $59.66 | $59.30 | 7,409,700 |
| 24/09/2025 | $58.99 | $59.33 | $59.50 | $58.90 | 2,681,200 |
Graphs are not available, please refer to the detailed table