Quotes and Market Data

Find a quote

SUNCOR ENERGY INC.

54.86 Down -0.34 (-0.62 %)

Delayed : 2025/07/30 10:10:51

Previous close $55.20
Opening $55.02
Price Ask $54.85
Price Bid $54.85
Size Bid 3
Size Ask 9

Today High $55.13
Today Low $54.79
52 Weeks High $58.58
52 Weeks Low $43.59
Volume 206,167

Intraday history

Hour	Last	Change	High	Low	Volume
10:10 AM	$54.87	Up $0.04	$54.87	$54.84	2,800
10:09 AM	$54.83	Up $0.02	$54.83	$54.80	2,600
10:08 AM	$54.81	Up $0.02	$54.81	$54.79	3,200
10:07 AM	$54.79	Down $ -0.10	$54.88	$54.79	9,100
10:06 AM	$54.89	Up $0.01	$54.91	$54.88	3,100
10:05 AM	$54.88	Up $0.02	$54.90	$54.86	3,600
10:04 AM	$54.86	Down $ -0.04	$54.91	$54.86	3,700
10:03 AM	$54.90	Down $ -0.02	$54.93	$54.89	2,400
10:02 AM	$54.92	Up $0.01	$54.93	$54.90	3,400
10:01 AM	$54.91	Up $0.01	$54.92	$54.89	1,500
10:00 AM	$54.90	Up $0.02	$54.92	$54.88	3,400
09:59 AM	$54.88	Up $0.04	$54.88	$54.83	2,300
09:58 AM	$54.84	Down $ -0.02	$54.89	$54.84	4,500
09:57 AM	$54.87	Down $ -0.06	$54.94	$54.87	10,100
09:56 AM	$54.93	Down $ -0.04	$54.97	$54.91	5,400
09:55 AM	$54.97	Up $0.01	$54.97	$54.94	3,600
09:54 AM	$54.96	Down $ -0.02	$54.98	$54.95	5,800
09:53 AM	$54.98	Up $0.02	$55.00	$54.94	6,600
09:52 AM	$54.96	Down $ -0.03	$55.00	$54.96	5,300
09:51 AM	$54.99	Up $0.02	$55.02	$54.97	5,300
09:50 AM	$54.97	Up $0.02	$54.97	$54.93	3,200
09:49 AM	$54.95	Up $0.08	$54.95	$54.86	9,900
09:48 AM	$54.87	Down $ -0.01	$54.87	$54.85	2,000
09:47 AM	$54.88	Down $ -0.13	$55.03	$54.88	7,700
09:46 AM	$55.01	Up $0.03	$55.04	$54.97	3,200
09:45 AM	$54.98	Up $0.05	$54.99	$54.92	7,700
09:44 AM	$54.93	Down $ -0.01	$54.95	$54.92	6,000
09:43 AM	$54.94	Up $0.01	$54.97	$54.93	3,300
09:42 AM	$54.93	Up $0.00	$54.94	$54.91	4,800
09:41 AM	$54.93	Down $ -0.06	$55.00	$54.91	8,600
09:40 AM	$54.99	Down $ -0.07	$55.05	$54.98	4,300
09:39 AM	$55.06	Up $0.03	$55.07	$55.03	3,200
09:38 AM	$55.03	Down $ -0.06	$55.11	$55.03	4,600
09:37 AM	$55.09	Up $0.00	$55.12	$55.07	2,600
09:36 AM	$55.09	Up $0.03	$55.10	$55.07	4,100
09:35 AM	$55.06	Down $ -0.03	$55.10	$55.04	2,600
09:34 AM	$55.09	Up $0.08	$55.13	$55.07	3,300
09:33 AM	$55.01	Up $0.03	$55.07	$55.01	3,500
09:32 AM	$54.98	Down $ -0.06	$55.05	$54.96	2,600
09:31 AM	$55.04	Up $0.09	$55.05	$54.88	5,200
09:30 AM	$54.95	Down $ -0.25	$55.05	$54.93	24,500
Previous close	$55.20

One month history

Date	Closing	Opening	High	Low	Volume
29-07-2025	$55.20	$54.87	$55.22	$54.74	5,464,900
28-07-2025	$54.91	$54.92	$54.93	$54.64	3,905,200
25-07-2025	$53.86	$54.08	$54.25	$53.85	1,460,100
24-07-2025	$54.16	$54.31	$54.31	$53.73	3,033,100
23-07-2025	$53.96	$53.92	$54.17	$53.72	2,620,300
22-07-2025	$53.20	$53.07	$53.34	$53.03	1,059,500
21-07-2025	$52.98	$52.93	$53.10	$52.92	1,223,800
18-07-2025	$53.31	$53.58	$53.63	$53.13	1,963,400
17-07-2025	$53.71	$53.52	$53.79	$53.41	2,755,100
16-07-2025	$53.56	$53.51	$53.78	$53.41	2,534,400
15-07-2025	$54.10	$54.22	$54.22	$53.91	2,088,300
14-07-2025	$54.57	$54.14	$54.71	$54.09	4,316,000
11-07-2025	$54.87	$54.66	$54.99	$54.53	1,928,500
10-07-2025	$53.84	$53.43	$53.86	$53.43	4,456,300
09-07-2025	$53.71	$53.79	$54.02	$53.56	2,100,200
08-07-2025	$53.12	$52.54	$53.37	$52.39	5,475,300
07-07-2025	$51.68	$51.62	$51.72	$51.34	3,935,800
04-07-2025	$51.77	$52.02	$52.09	$51.77	971,300
03-07-2025	$52.17	$51.82	$52.19	$51.82	1,768,700
02-07-2025	$52.00	$52.09	$52.18	$51.71	6,000,800
30-06-2025	$51.01	$51.13	$51.25	$50.98	8,087,100
27-06-2025	$51.46	$51.68	$51.69	$51.10	11,067,200
26-06-2025	$51.76	$51.92	$52.16	$51.66	5,337,900
25-06-2025	$52.09	$52.44	$52.61	$52.08	6,173,500
24-06-2025	$52.56	$52.75	$52.92	$52.54	9,864,500
23-06-2025	$53.52	$55.14	$55.26	$53.51	11,513,400
20-06-2025	$55.20	$55.37	$55.38	$55.12	8,787,700
19-06-2025	$55.14	$55.49	$55.65	$55.14	1,601,200
18-06-2025	$54.86	$55.20	$55.30	$54.64	6,487,100
17-06-2025	$55.99	$55.84	$56.07	$55.73	6,896,900