TipRanks
Go Ultimate55% OFF

Suncor Energy (SM3) Historical Prices

DE:SM3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202669.0369.0369.0369.0369.03-0.26%00.00
Oct 29, 202669.2169.2169.2169.2169.21-0.59%00.00
Oct 28, 202668.7469.6268.7469.6269.62-1.65%510.53
Oct 27, 202670.7970.7970.7970.7970.79-0.70%00.00
Oct 26, 202669.8171.2969.0171.2971.29+3.39%2702.91
Oct 23, 202668.9568.9568.9568.9568.95-3.90%00.00
Oct 22, 202670.5071.7570.5071.7571.75+3.37%10.01
Oct 21, 202669.4169.4169.4169.4169.41-3.65%00.00
Oct 20, 202669.7372.0469.7372.0472.04+5.01%2252.22
Oct 19, 202668.8668.8668.6068.6068.60+1.05%1000.95
Oct 16, 202666.8667.8966.8667.8967.89+0.56%140.13
Oct 15, 202667.2067.5167.2067.5167.51-0.94%700.68
Oct 14, 202666.6168.1566.6168.1568.15+4.32%1471.45
Oct 13, 202665.3365.3365.3365.3365.33-1.02%00.00
Oct 12, 202664.7066.0064.7066.0066.00+4.33%1001.00
Oct 09, 202662.6463.2662.6463.2663.26+4.23%370.35
Oct 08, 202660.6960.6960.6960.6960.69+0.63%00.00
Oct 07, 202660.3160.3160.3160.3160.31-0.95%00.00
Oct 06, 202660.8960.8960.8960.8960.89-1.95%00.00
Oct 05, 202661.5062.1061.5062.1062.10+1.84%800.76
Oct 02, 202660.9860.9860.9860.9860.98+1.53%00.00
Oct 01, 202659.5760.8259.5760.0660.06+1.64%3633.61
Sep 30, 202659.0959.0959.0959.0959.09-1.86%00.00
Sep 29, 202660.2160.2160.2160.2160.21+0.52%00.00
Sep 28, 202659.9059.9059.9059.9059.90-0.38%00.00
Sep 25, 202659.9960.1359.9960.1360.13+0.35%1001.01
Sep 24, 202659.4359.9259.4359.9259.92+1.96%991.00
Sep 23, 202658.1558.7758.1558.7758.77+0.02%2002.08
Sep 22, 202658.7658.7658.7658.7658.76-0.36%00.00
Sep 21, 202660.2160.2158.9758.9758.97-2.06%540.53
Sep 18, 202660.0960.2160.0960.2160.21+0.00%630.63
Sep 17, 202659.7960.2159.7960.2160.21-3.37%1001.01
Sep 16, 202661.8762.3161.8762.3162.31+0.50%250.25
Sep 15, 202659.2462.0059.2462.0062.00+3.26%1,13413.53
Sep 14, 202659.8360.0459.8360.0460.04+2.63%300.36
Sep 11, 202658.5058.5058.5058.5058.50-0.44%00.00
Sep 10, 202658.7658.7658.7658.7658.76-0.17%00.00
Sep 09, 202658.1259.0458.1258.8658.86+0.12%1661.88
Sep 08, 202658.8558.8558.7958.7958.79+0.43%1501.75
Sep 07, 202658.0158.5458.0158.5458.54+1.40%200.15
Sep 04, 202658.2058.2057.7357.7357.73-0.70%400.30
Sep 03, 202658.5158.5158.5158.5158.14-1.22%00.00
Sep 02, 202659.2359.2359.2359.2358.85+3.48%00.00
Sep 01, 202657.2457.2457.2457.2456.87+0.02%00.00
Aug 31, 202657.2357.2357.2357.2356.87+1.08%00.00
Aug 28, 202656.6256.6256.6256.6256.26-0.49%00.00
Aug 27, 202655.9356.9055.9356.9056.54+2.28%260.19
Aug 26, 202655.6855.6855.6355.6355.28-1.54%570.41
Aug 25, 202657.3857.3856.5056.5056.14-3.14%3993.01
Aug 24, 202658.6758.6758.3358.3357.96-0.51%830.63