Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
55.61 Up 0.33 (0.59 %)
Delayed : 2025/10/14 11:50:43
- Previous close $55.28
- Opening $55.27
- Price Ask $55.60
- Price Bid $55.60
- Size Bid 12
- Size Ask 12
- Today High $55.73
- Today Low $55.03
- 52 Weeks High $60.48
- 52 Weeks Low $43.59
- Volume 833,629
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:50 AM | $55.61 | Up $0.04 | $55.61 | $55.58 | 5,500 |
| 11:49 AM | $55.57 | Up $0.03 | $55.57 | $55.54 | 4,800 |
| 11:48 AM | $55.54 | Up $0.01 | $55.54 | $55.53 | 2,000 |
| 11:47 AM | $55.53 | Up $0.00 | $55.56 | $55.53 | 11,700 |
| 11:46 AM | $55.53 | Up $0.01 | $55.53 | $55.52 | 4,800 |
| 11:45 AM | $55.52 | Up $0.00 | $55.53 | $55.52 | 2,100 |
| 11:44 AM | $55.52 | Up $0.00 | $55.52 | $55.52 | 1,500 |
| 11:43 AM | $55.52 | Up $0.01 | $55.52 | $55.52 | 100 |
| 11:42 AM | $55.51 | Down $ -0.03 | $55.53 | $55.51 | 2,500 |
| 11:41 AM | $55.54 | Up $0.00 | $55.54 | $55.53 | 2,700 |
| 11:40 AM | $55.54 | Up $0.00 | $55.55 | $55.53 | 2,800 |
| 11:39 AM | $55.54 | Down $ -0.01 | $55.57 | $55.53 | 5,300 |
| 11:38 AM | $55.55 | Down $ -0.04 | $55.59 | $55.54 | 5,500 |
| 11:37 AM | $55.59 | Down $ -0.01 | $55.61 | $55.59 | 6,600 |
| 11:36 AM | $55.60 | Up $0.00 | $55.61 | $55.60 | 6,400 |
| 11:35 AM | $55.60 | Up $0.02 | $55.60 | $55.57 | 5,600 |
| 11:34 AM | $55.58 | Up $0.00 | $55.58 | $55.57 | 2,000 |
| 11:33 AM | $55.58 | Down $ -0.01 | $55.59 | $55.57 | 4,500 |
| 11:32 AM | $55.59 | Down $ -0.01 | $55.59 | $55.58 | 3,000 |
| 11:31 AM | $55.59 | Down $ -0.02 | $55.60 | $55.59 | 3,000 |
| 11:30 AM | $55.61 | Down $ -0.01 | $55.61 | $55.61 | 600 |
| 11:29 AM | $55.62 | Down $ -0.01 | $55.64 | $55.62 | 3,700 |
| 11:28 AM | $55.63 | Down $ -0.01 | $55.64 | $55.63 | 1,900 |
| 11:27 AM | $55.64 | Up $0.00 | $55.65 | $55.63 | 4,100 |
| 11:26 AM | $55.64 | Up $0.00 | $55.65 | $55.64 | 3,800 |
| 11:25 AM | $55.64 | Up $0.04 | $55.64 | $55.61 | 3,900 |
| 11:24 AM | $55.60 | Up $0.01 | $55.60 | $55.60 | 1,500 |
| 11:23 AM | $55.59 | Down $ -0.02 | $55.61 | $55.59 | 1,900 |
| 11:22 AM | $55.61 | Up $0.00 | $55.63 | $55.61 | 5,200 |
| 11:21 AM | $55.61 | Up $0.04 | $55.61 | $55.57 | 4,000 |
| 11:20 AM | $55.57 | Up $0.04 | $55.57 | $55.54 | 3,500 |
| 11:19 AM | $55.53 | Up $0.01 | $55.53 | $55.51 | 4,900 |
| 11:18 AM | $55.52 | Down $ -0.04 | $55.55 | $55.52 | 2,300 |
| 11:17 AM | $55.56 | Up $0.00 | $55.56 | $55.56 | 1,600 |
| 11:16 AM | $55.56 | Down $ -0.02 | $55.58 | $55.56 | 2,700 |
| 11:15 AM | $55.58 | Down $ -0.01 | $55.58 | $55.56 | 3,200 |
| 11:14 AM | $55.59 | Up $0.01 | $55.60 | $55.58 | 3,600 |
| 11:13 AM | $55.58 | Up $0.00 | $55.58 | $55.58 | 2,400 |
| 11:12 AM | $55.58 | Down $ -0.01 | $55.58 | $55.58 | 2,200 |
| 11:11 AM | $55.59 | Down $ -0.02 | $55.61 | $55.59 | 4,800 |
| 11:10 AM | $55.61 | Up $0.01 | $55.61 | $55.60 | 3,100 |
| 11:09 AM | $55.60 | Down $ -0.02 | $55.61 | $55.60 | 2,200 |
| 11:08 AM | $55.62 | Up $0.01 | $55.62 | $55.62 | 2,100 |
| 11:07 AM | $55.61 | Down $ -0.04 | $55.64 | $55.61 | 3,900 |
| 11:06 AM | $55.65 | Down $ -0.02 | $55.67 | $55.65 | 3,500 |
| 11:05 AM | $55.67 | Up $0.02 | $55.67 | $55.65 | 2,400 |
| 11:04 AM | $55.65 | Up $0.01 | $55.66 | $55.65 | 3,200 |
| 11:03 AM | $55.64 | Up $0.00 | $55.64 | $55.61 | 4,700 |
| 11:02 AM | $55.64 | Down $ -0.04 | $55.68 | $55.64 | 2,400 |
| 11:01 AM | $55.68 | Up $0.05 | $55.68 | $55.63 | 12,700 |
| 11:00 AM | $55.64 | Down $ -0.03 | $55.67 | $55.64 | 2,200 |
| 10:59 AM | $55.67 | Down $ -0.04 | $55.70 | $55.67 | 2,200 |
| 10:58 AM | $55.70 | Up $0.01 | $55.73 | $55.69 | 5,900 |
| 10:57 AM | $55.69 | Up $0.03 | $55.69 | $55.66 | 12,000 |
| 10:56 AM | $55.66 | Up $0.06 | $55.66 | $55.60 | 24,300 |
| 10:55 AM | $55.60 | Down $0.00 | $55.62 | $55.59 | 7,300 |
| 10:54 AM | $55.61 | Up $0.03 | $55.61 | $55.58 | 4,600 |
| 10:53 AM | $55.57 | Up $0.00 | $55.58 | $55.57 | 3,100 |
| 10:52 AM | $55.57 | Up $0.00 | $55.58 | $55.56 | 3,500 |
| 10:51 AM | $55.57 | Up $0.01 | $55.60 | $55.57 | 4,700 |
| 10:50 AM | $55.56 | Down $ -0.04 | $55.61 | $55.56 | 5,400 |
| 10:49 AM | $55.60 | Up $0.02 | $55.60 | $55.57 | 3,000 |
| 10:48 AM | $55.58 | Up $0.01 | $55.58 | $55.56 | 2,200 |
| 10:47 AM | $55.57 | Down $ -0.01 | $55.58 | $55.57 | 1,100 |
| 10:46 AM | $55.58 | Up $0.03 | $55.58 | $55.53 | 3,000 |
| 10:45 AM | $55.55 | Up $0.02 | $55.55 | $55.53 | 1,800 |
| 10:44 AM | $55.53 | Up $0.00 | $55.53 | $55.52 | 1,300 |
| 10:43 AM | $55.53 | Down $ -0.06 | $55.59 | $55.53 | 3,600 |
| 10:42 AM | $55.59 | Up $0.00 | $55.60 | $55.58 | 3,300 |
| 10:41 AM | $55.59 | Down $ -0.01 | $55.60 | $55.58 | 1,800 |
| 10:40 AM | $55.60 | Down $0.00 | $55.60 | $55.59 | 3,400 |
| 10:39 AM | $55.61 | Up $0.01 | $55.61 | $55.58 | 2,500 |
| 10:38 AM | $55.59 | Down $ -0.03 | $55.61 | $55.59 | 2,600 |
| 10:37 AM | $55.62 | Down $ -0.02 | $55.64 | $55.62 | 1,300 |
| 10:36 AM | $55.64 | Down $ -0.01 | $55.65 | $55.63 | 8,900 |
| 10:35 AM | $55.65 | Down $ -0.02 | $55.70 | $55.65 | 14,500 |
| 10:34 AM | $55.67 | Up $0.00 | $55.67 | $55.64 | 6,100 |
| 10:33 AM | $55.67 | Up $0.02 | $55.68 | $55.67 | 1,300 |
| 10:32 AM | $55.66 | Up $0.03 | $55.66 | $55.63 | 6,400 |
| 10:31 AM | $55.63 | Down $ -0.02 | $55.67 | $55.63 | 9,100 |
| 10:30 AM | $55.64 | Down $ -0.01 | $55.66 | $55.64 | 3,900 |
| 10:29 AM | $55.65 | Down $ -0.01 | $55.66 | $55.65 | 1,800 |
| 10:28 AM | $55.66 | Down $ -0.01 | $55.67 | $55.66 | 1,600 |
| 10:27 AM | $55.67 | Up $0.02 | $55.68 | $55.65 | 5,600 |
| 10:26 AM | $55.65 | Up $0.02 | $55.65 | $55.61 | 8,900 |
| 10:25 AM | $55.63 | Up $0.01 | $55.64 | $55.62 | 6,200 |
| 10:24 AM | $55.62 | Up $0.02 | $55.63 | $55.61 | 2,000 |
| 10:23 AM | $55.61 | Up $0.02 | $55.61 | $55.58 | 1,900 |
| 10:22 AM | $55.58 | Down $ -0.02 | $55.60 | $55.58 | 2,600 |
| 10:21 AM | $55.60 | Down $ -0.02 | $55.63 | $55.60 | 9,200 |
| 10:20 AM | $55.62 | Up $0.02 | $55.62 | $55.59 | 7,500 |
| 10:19 AM | $55.60 | Up $0.00 | $55.62 | $55.60 | 3,600 |
| 10:18 AM | $55.60 | Up $0.03 | $55.60 | $55.55 | 1,100 |
| 10:17 AM | $55.57 | Down $ -0.02 | $55.60 | $55.56 | 1,300 |
| 10:16 AM | $55.59 | Up $0.00 | $55.61 | $55.58 | 5,100 |
| 10:15 AM | $55.59 | Down $ -0.02 | $55.64 | $55.59 | 2,400 |
| 10:14 AM | $55.61 | Up $0.01 | $55.62 | $55.61 | 1,500 |
| 10:13 AM | $55.60 | Up $0.01 | $55.60 | $55.55 | 2,900 |
| 10:12 AM | $55.59 | Down $ -0.03 | $55.62 | $55.59 | 1,800 |
| 10:11 AM | $55.62 | Up $0.06 | $55.63 | $55.55 | 6,100 |
| 10:10 AM | $55.56 | Up $0.06 | $55.57 | $55.51 | 4,300 |
| 10:09 AM | $55.50 | Down $ -0.01 | $55.50 | $55.47 | 2,100 |
| 10:08 AM | $55.51 | Down $ -0.01 | $55.51 | $55.50 | 1,200 |
| 10:07 AM | $55.52 | Up $0.02 | $55.53 | $55.49 | 2,100 |
| 10:06 AM | $55.50 | Down $ -0.04 | $55.56 | $55.50 | 2,700 |
| 10:05 AM | $55.54 | Down $ -0.02 | $55.60 | $55.54 | 7,500 |
| 10:04 AM | $55.56 | Up $0.02 | $55.56 | $55.53 | 4,600 |
| 10:03 AM | $55.54 | Down $ -0.05 | $55.60 | $55.54 | 4,800 |
| 10:02 AM | $55.60 | Up $0.02 | $55.60 | $55.56 | 3,000 |
| 10:01 AM | $55.57 | Down $ -0.06 | $55.62 | $55.57 | 4,700 |
| 10:00 AM | $55.63 | Down $ -0.01 | $55.67 | $55.60 | 10,100 |
| 09:59 AM | $55.64 | Up $0.01 | $55.67 | $55.64 | 4,500 |
| 09:58 AM | $55.64 | Down $ -0.02 | $55.66 | $55.61 | 5,800 |
| 09:57 AM | $55.66 | Up $0.11 | $55.67 | $55.56 | 26,200 |
| 09:56 AM | $55.55 | Up $0.02 | $55.55 | $55.53 | 11,200 |
| 09:55 AM | $55.53 | Up $0.03 | $55.53 | $55.50 | 5,000 |
| 09:54 AM | $55.49 | Down $ -0.03 | $55.53 | $55.48 | 7,300 |
| 09:53 AM | $55.52 | Down $ -0.02 | $55.54 | $55.50 | 9,800 |
| 09:52 AM | $55.54 | Down $ -0.08 | $55.62 | $55.53 | 4,500 |
| 09:51 AM | $55.62 | Up $0.06 | $55.62 | $55.55 | 3,800 |
| 09:50 AM | $55.56 | Down $ -0.05 | $55.61 | $55.54 | 7,400 |
| 09:49 AM | $55.61 | Up $0.10 | $55.61 | $55.50 | 6,200 |
| 09:48 AM | $55.51 | Down $ -0.05 | $55.58 | $55.51 | 2,800 |
| 09:47 AM | $55.56 | Up $0.05 | $55.57 | $55.52 | 3,900 |
| 09:46 AM | $55.51 | Down $ -0.07 | $55.57 | $55.51 | 2,000 |
| 09:45 AM | $55.58 | Up $0.05 | $55.59 | $55.52 | 12,500 |
| 09:44 AM | $55.53 | Down $ -0.01 | $55.54 | $55.52 | 3,600 |
| 09:43 AM | $55.54 | Down $ -0.03 | $55.60 | $55.49 | 8,800 |
| 09:42 AM | $55.57 | Up $0.00 | $55.58 | $55.55 | 7,000 |
| 09:41 AM | $55.57 | Up $0.02 | $55.58 | $55.50 | 5,800 |
| 09:40 AM | $55.55 | Up $0.08 | $55.59 | $55.45 | 17,800 |
| 09:39 AM | $55.47 | Down $ -0.04 | $55.50 | $55.42 | 28,500 |
| 09:38 AM | $55.51 | Down $0.00 | $55.51 | $55.46 | 6,400 |
| 09:37 AM | $55.51 | Up $0.01 | $55.53 | $55.50 | 7,200 |
| 09:36 AM | $55.50 | Up $0.05 | $55.51 | $55.43 | 6,200 |
| 09:35 AM | $55.45 | Up $0.05 | $55.46 | $55.37 | 14,600 |
| 09:34 AM | $55.40 | Up $0.03 | $55.49 | $55.36 | 23,700 |
| 09:33 AM | $55.37 | Up $0.12 | $55.39 | $55.23 | 18,100 |
| 09:32 AM | $55.25 | Up $0.11 | $55.26 | $55.05 | 13,600 |
| 09:31 AM | $55.14 | Down $ -0.07 | $55.30 | $55.14 | 24,500 |
| 09:30 AM | $55.21 | Down $ -0.07 | $55.34 | $55.03 | 67,900 |
| Previous close | $55.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-10-2025 | $56.65 | $57.39 | $57.57 | $56.63 | 2,871,900 |
| 08-10-2025 | $57.00 | $56.12 | $57.00 | $55.99 | 3,118,700 |
| 03-10-2025 | $57.70 | $57.86 | $57.97 | $57.54 | 5,443,900 |
| 02-10-2025 | $57.41 | $57.67 | $57.67 | $57.37 | 5,376,400 |
| 01-10-2025 | $57.56 | $57.74 | $58.04 | $57.55 | 1,487,300 |
| 30-09-2025 | $58.24 | $58.02 | $58.31 | $57.64 | 2,299,300 |
| 29-09-2025 | $58.47 | $58.53 | $58.57 | $58.16 | 4,713,100 |
| 26-09-2025 | $59.39 | $60.17 | $60.19 | $59.20 | 5,037,400 |
| 24-09-2025 | $58.99 | $59.38 | $59.50 | $58.90 | 2,806,000 |
| 23-09-2025 | $58.55 | $59.02 | $59.06 | $58.36 | 1,927,800 |
| 22-09-2025 | $57.74 | $57.68 | $58.04 | $57.62 | 4,596,700 |
| 19-09-2025 | $57.28 | $57.35 | $57.41 | $57.03 | 10,440,200 |
| 18-09-2025 | $58.92 | $58.84 | $58.99 | $58.58 | 4,709,900 |
| 17-09-2025 | $59.02 | $59.02 | $59.27 | $58.67 | 5,866,300 |
| 16-09-2025 | $59.15 | $59.27 | $59.76 | $58.92 | 9,810,500 |
| 15-09-2025 | $58.13 | $58.17 | $58.36 | $57.97 | 9,835,400 |
| 12-09-2025 | $57.75 | $58.37 | $58.37 | $57.72 | 4,820,800 |
| 11-09-2025 | $58.10 | $58.45 | $58.51 | $58.00 | 3,414,000 |
| 10-09-2025 | $58.55 | $57.66 | $58.58 | $57.62 | 9,532,400 |
| 08-09-2025 | $55.58 | $55.03 | $55.64 | $54.96 | 14,085,200 |
| 05-09-2025 | $55.40 | $54.93 | $55.42 | $54.84 | 12,682,200 |
| 04-09-2025 | $55.59 | $55.61 | $55.88 | $55.50 | 6,707,100 |
| 03-09-2025 | $56.12 | $56.11 | $56.16 | $55.78 | 7,702,700 |
| 02-09-2025 | $56.94 | $56.90 | $57.21 | $56.70 | 13,414,400 |
| 29-08-2025 | $56.77 | $57.07 | $57.16 | $56.60 | 6,420,700 |
| 28-08-2025 | $57.22 | $56.79 | $57.32 | $56.69 | 4,227,000 |
| 27-08-2025 | $56.56 | $56.04 | $56.61 | $56.03 | 5,658,000 |
| 26-08-2025 | $55.50 | $55.13 | $55.54 | $55.05 | 6,955,800 |
| 25-08-2025 | $55.96 | $55.47 | $55.97 | $55.47 | 11,026,800 |
| 22-08-2025 | $55.28 | $54.77 | $55.31 | $54.56 | 6,816,100 |
Graphs are not available, please refer to the detailed table