Print

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
Back to top