TSX, SU End of Day and Historical Stock Data [Suncor Energy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, SU:

29 Aug 2025

LAST: 56.77	CHANGE: 0.45	OPEN: 56.82	HIGH: 57.48	ASK: 43.31	VOLUME: 20.47M
LAST: 56.77	CHG(%): 0.79	PREV: 57.22	LOW: 56.60	BID: 43.26

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	56.82	57.48	56.60	56.77	20.47M
28 Aug 25	56.83	57.32	56.25	57.22	7.43M
27 Aug 25	55.40	56.61	55.25	56.56	8.61M
26 Aug 25	55.99	56.00	54.94	55.50	9.81M
25 Aug 25	55.18	55.97	54.90	55.96	11.59M
22 Aug 25	54.57	55.31	54.49	55.28	8.06M
21 Aug 25	53.72	54.29	53.39	54.29	4.49M
20 Aug 25	53.44	53.81	53.35	53.54	6.11M
19 Aug 25	53.10	53.52	52.96	53.21	3.35M
18 Aug 25	53.40	53.56	53.02	53.27	6.35M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 18, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	56.40
MA10:	55.16
MA20:	54.45
MA50:	53.84
MA100:	51.72
MA200:	53.09
STO9:	83.37
STO14:	83.37
RSI14:	75.78
WPR14:	-11.22
MTM14:	3.27
ROC14:	0.06
ATR:	0.84
Week High:	57.48
Week Low:	54.49
Month High:	57.48
Month Low:	52.95
Year High:	58.58
Year Low:	43.59
Volatility:	4.90

RECENT SPLITS

Date	Ratio
12 May 2008	2-1

RECENT DIVIDENDS

Date	Amount
04 Jun 2025	$0.57
04 Mar 2025	$0.57
03 Dec 2024	$0.57
04 Sep 2024	$0.55
04 Jun 2024	$0.55
01 Mar 2024	$0.55
30 Nov 2023	$0.55
31 Aug 2023	$0.52
02 Jun 2023	$0.52
02 Mar 2023	$0.52