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 |
Graphs are not available, please refer to the detailed table