Comparing Back to the side-by-side chart ↗
Suncor Energy Inc (SU.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 63 out of 100 (momentum 88 · quality 61 · valuation 62), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +5.9% vs the 50-day and +20.3% vs the 200-day average, 6.5% below the 52-week high and +98.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Suncor Energy Inc trades 5.9% above its 50-day and 20.3% above its 200-day moving average. (as of 2026-11-02)
Suncor is an integrated energy company based in Calgary, producing bitumen from oil sands and running exploration, refining and retail fuel operations across Canada and abroad. Its oil sands unit extracts and transports crude and byproducts, its exploration arm works offshore Canada and onshore in Libya and Syria, and its refining and marketing arm turns crude into fuels and petrochemicals sold at the pump.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SU.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 108.58 | 108.93 | 105.29 | 105.50 | -5.05% | 5,300,527 |
| 2026-10-30 | 109.27 | 111.21 | 108.98 | 111.11 | +2.26% | 3,701,000 |
| 2026-10-29 | 108.59 | 109.68 | 107.53 | 108.65 | +0.12% | 1,809,800 |
| 2026-10-28 | 107.89 | 109.24 | 107.75 | 108.52 | +1.43% | 2,241,300 |
| 2026-10-27 | 110.77 | 111.50 | 106.95 | 106.99 | -3.98% | 4,017,300 |
| 2026-10-26 | 110.11 | 112.04 | 109.85 | 111.42 | +0.22% | 2,947,000 |
| 2026-10-23 | 109.31 | 111.56 | 108.86 | 111.18 | +2.57% | 4,387,100 |
| 2026-10-22 | 112.00 | 112.80 | 107.55 | 108.39 | -2.24% | 4,910,600 |
| 2026-10-21 | 109.83 | 112.07 | 109.61 | 110.87 | +0.69% | 2,482,000 |
| 2026-10-20 | 111.50 | 112.04 | 107.87 | 110.11 | -0.47% | 2,898,700 |
| 2026-10-19 | 109.36 | 110.98 | 108.94 | 110.63 | +0.34% | 2,968,700 |
| 2026-10-16 | 108.33 | 110.57 | 108.15 | 110.25 | +2.67% | 3,591,400 |
| 2026-10-15 | 108.55 | 108.93 | 107.02 | 107.38 | -0.48% | 2,668,600 |
| 2026-10-14 | 107.85 | 108.80 | 106.97 | 107.90 | +1.01% | 4,712,400 |
| 2026-10-13 | 104.75 | 107.43 | 104.60 | 106.82 | +3.67% | 4,553,700 |
| 2026-10-09 | 100.83 | 103.36 | 100.81 | 103.04 | +2.13% | 2,755,900 |
| 2026-10-08 | 98.80 | 101.45 | 98.77 | 100.89 | +3.73% | 5,022,300 |
| 2026-10-07 | 97.97 | 99.11 | 96.72 | 97.26 | +0.22% | 2,309,500 |
| 2026-10-06 | 97.55 | 97.93 | 96.09 | 97.05 | -0.96% | 6,034,200 |
| 2026-10-05 | 98.88 | 99.21 | 97.35 | 97.99 | -1.17% | 6,828,800 |
| 2026-10-02 | 97.00 | 99.61 | 97.00 | 99.15 | +0.87% | 8,769,300 |
| 2026-10-01 | 96.38 | 99.11 | 96.12 | 98.29 | +1.85% | 6,272,200 |
| 2026-09-30 | 96.20 | 97.95 | 96.14 | 96.50 | +0.71% | 3,566,600 |
| 2026-09-29 | 95.70 | 96.87 | 95.15 | 95.82 | -1.68% | 3,017,900 |
| 2026-09-28 | 97.90 | 98.68 | 97.00 | 97.46 | +0.92% | 4,998,800 |
| 2026-09-25 | 95.98 | 96.76 | 95.43 | 96.57 | -0.45% | 3,318,500 |
| 2026-09-24 | 97.00 | 98.83 | 96.60 | 97.01 | +1.31% | 4,549,500 |
| 2026-09-23 | 95.15 | 96.48 | 94.93 | 95.76 | +1.75% | 6,402,500 |
| 2026-09-22 | 93.05 | 95.57 | 92.55 | 94.11 | -0.40% | 7,408,200 |
| 2026-09-21 | 96.27 | 96.49 | 94.25 | 94.49 | -2.68% | 5,151,200 |
| 2026-09-18 | 96.72 | 97.73 | 96.57 | 97.09 | -0.23% | 8,347,600 |
| 2026-09-17 | 95.53 | 97.52 | 95.53 | 97.31 | +0.88% | 1,898,100 |
| 2026-09-16 | 98.76 | 99.17 | 95.86 | 96.46 | -3.53% | 6,880,900 |
| 2026-09-15 | 96.00 | 100.24 | 95.99 | 99.99 | +4.61% | 3,370,800 |
| 2026-09-14 | 97.14 | 98.57 | 95.50 | 95.58 | +0.29% | 8,997,100 |
| 2026-09-11 | 94.90 | 95.45 | 94.08 | 95.30 | -0.01% | 3,292,700 |
| 2026-09-10 | 96.70 | 97.13 | 94.22 | 95.31 | +0.02% | 5,653,700 |
| 2026-09-09 | 95.01 | 95.35 | 94.23 | 95.29 | +1.69% | 11,645,500 |
| 2026-09-08 | 94.41 | 95.40 | 92.78 | 93.71 | +0.61% | 14,725,600 |
| 2026-09-04 | 92.75 | 94.24 | 92.15 | 93.14 | -1.14% | 10,133,700 |
| 2026-09-03 | 94.50 | 94.97 | 93.57 | 94.21 | -0.49% | 8,089,669 |
| 2026-09-02 | 95.40 | 96.03 | 94.61 | 94.67 | -1.38% | 7,428,127 |
| 2026-09-01 | 94.25 | 95.99 | 93.83 | 95.99 | +3.52% | 12,343,430 |
| 2026-08-31 | 92.59 | 93.97 | 91.26 | 92.73 | +1.80% | 6,822,391 |
| 2026-08-28 | 91.92 | 92.35 | 90.11 | 91.09 | -1.09% | 10,530,490 |
| 2026-08-27 | 91.38 | 92.40 | 90.37 | 92.09 | +1.05% | 2,965,036 |
| 2026-08-26 | 89.69 | 92.33 | 89.54 | 91.13 | +0.71% | 2,388,374 |
| 2026-08-25 | 91.99 | 92.67 | 90.31 | 90.49 | -3.01% | 4,127,832 |
| 2026-08-24 | 93.49 | 94.21 | 92.83 | 93.30 | -1.01% | 5,705,530 |
| 2026-08-21 | 93.90 | 94.50 | 93.46 | 94.25 | +0.46% | 4,062,900 |
| 2026-08-20 | 94.90 | 95.22 | 93.35 | 93.82 | +0.56% | 8,252,100 |
| 2026-08-19 | 94.25 | 95.50 | 93.07 | 93.30 | -0.97% | 6,619,000 |
| 2026-08-18 | 93.75 | 94.26 | 92.75 | 94.21 | +1.75% | 4,061,600 |
| 2026-08-17 | 91.65 | 92.88 | 91.25 | 92.59 | +1.26% | 1,472,600 |
| 2026-08-14 | 91.57 | 92.75 | 91.25 | 91.44 | +0.23% | 2,563,500 |
| 2026-08-13 | 88.50 | 91.24 | 88.20 | 91.23 | +2.37% | 5,080,300 |
| 2026-08-12 | 87.84 | 89.31 | 87.58 | 89.12 | +0.99% | 4,236,700 |
| 2026-08-11 | 87.72 | 88.78 | 87.36 | 88.25 | +0.88% | 7,611,700 |
| 2026-08-10 | 85.00 | 88.08 | 84.99 | 87.48 | +4.35% | 8,212,500 |
| 2026-08-07 | 85.17 | 85.33 | 83.59 | 83.83 | -2.57% | 7,051,500 |
| 2026-08-06 | 88.37 | 88.55 | 84.55 | 86.04 | -2.36% | 5,454,700 |
| 2026-08-05 | 92.00 | 92.35 | 87.90 | 88.12 | -2.94% | 6,508,600 |
| 2026-08-04 | 91.00 | 91.81 | 89.38 | 90.79 | -3.56% | 4,800,500 |
| 2026-07-31 | 94.00 | 94.60 | 93.30 | 94.14 | +0.65% | 3,380,000 |
| 2026-07-30 | 91.95 | 93.77 | 91.32 | 93.53 | +1.05% | 2,026,500 |
| 2026-07-29 | 92.07 | 92.96 | 91.72 | 92.56 | +2.57% | 5,079,500 |
| 2026-07-28 | 90.50 | 91.53 | 89.14 | 90.24 | -0.25% | 2,424,000 |
| 2026-07-27 | 90.50 | 91.30 | 89.74 | 90.47 | -2.56% | 3,146,900 |
| 2026-07-24 | 93.05 | 93.99 | 92.28 | 92.85 | -0.67% | 2,489,000 |
| 2026-07-23 | 92.58 | 94.04 | 92.58 | 93.48 | +2.48% | 4,350,500 |
| 2026-07-22 | 90.75 | 91.80 | 90.54 | 91.22 | +1.54% | 2,082,900 |
| 2026-07-21 | 88.54 | 89.86 | 88.40 | 89.84 | +2.55% | 2,226,300 |
| 2026-07-20 | 87.42 | 88.41 | 86.44 | 87.61 | +0.09% | 2,285,400 |
| 2026-07-17 | 86.95 | 87.78 | 86.45 | 87.53 | +2.63% | 3,713,400 |
| 2026-07-16 | 85.35 | 86.10 | 84.87 | 85.29 | +0.06% | 3,137,400 |
| 2026-07-15 | 86.25 | 86.35 | 83.96 | 85.24 | -0.77% | 2,786,300 |
| 2026-07-14 | 87.06 | 87.54 | 85.47 | 85.90 | -1.00% | 2,296,700 |
| 2026-07-13 | 85.38 | 87.16 | 85.15 | 86.77 | +3.52% | 3,403,300 |
| 2026-07-10 | 83.08 | 83.91 | 82.73 | 83.82 | +1.02% | 4,119,700 |
| 2026-07-09 | 83.38 | 83.62 | 82.54 | 82.97 | -0.79% | 3,331,600 |
| 2026-07-08 | 82.65 | 83.67 | 81.40 | 83.63 | +3.90% | 3,821,900 |
| 2026-07-07 | 78.55 | 80.80 | 78.55 | 80.49 | +3.17% | 6,410,500 |
| 2026-07-06 | 78.50 | 78.74 | 77.33 | 78.02 | -0.12% | 3,538,600 |
| 2026-07-03 | 78.05 | 78.43 | 77.85 | 78.11 | +0.13% | 1,106,448 |
| 2026-07-02 | 76.37 | 78.12 | 75.92 | 78.01 | +2.24% | 5,423,688 |
| 2026-06-30 | 76.95 | 77.47 | 75.96 | 76.30 | -0.17% | 3,996,152 |
| 2026-06-29 | 76.71 | 77.69 | 76.32 | 76.43 | +0.00% | 7,393,130 |
| 2026-06-26 | 76.67 | 76.78 | 75.63 | 76.43 | -0.87% | 8,951,036 |
| 2026-06-25 | 77.24 | 77.68 | 76.71 | 77.10 | -0.58% | 3,569,209 |
| 2026-06-24 | 78.85 | 78.92 | 76.72 | 77.55 | -3.40% | 7,486,633 |
| 2026-06-23 | 79.47 | 80.42 | 78.77 | 80.28 | +1.02% | 6,659,210 |
| 2026-06-22 | 78.42 | 79.67 | 77.38 | 79.47 | +1.47% | 8,431,271 |
| 2026-06-19 | 78.08 | 78.77 | 77.71 | 78.32 | +0.18% | 6,799,573 |
| 2026-06-18 | 78.55 | 78.60 | 76.75 | 78.18 | -1.52% | 9,187,195 |
| 2026-06-17 | 81.31 | 81.84 | 79.09 | 79.39 | -2.49% | 9,576,243 |
| 2026-06-16 | 81.84 | 82.53 | 81.13 | 81.42 | -2.36% | 5,567,526 |
| 2026-06-15 | 82.91 | 83.47 | 81.39 | 83.39 | -3.05% | 8,153,140 |
| 2026-06-12 | 85.27 | 86.71 | 85.03 | 86.01 | -0.38% | 5,889,278 |
| 2026-06-11 | 88.20 | 88.29 | 85.50 | 86.34 | -0.37% | 7,590,696 |
| 2026-06-10 | 85.91 | 87.22 | 85.64 | 86.66 | +1.57% | 6,399,195 |
| 2026-06-09 | 87.92 | 88.00 | 84.43 | 85.32 | -3.19% | 9,223,375 |
| 2026-06-08 | 88.48 | 89.39 | 87.71 | 88.13 | +1.47% | 17,408,131 |
| 2026-06-05 | 90.11 | 90.50 | 86.73 | 86.85 | -4.57% | 8,160,837 |
| 2026-06-04 | 89.69 | 91.39 | 88.85 | 91.01 | -0.16% | 15,236,880 |
| 2026-06-03 | 91.24 | 92.06 | 90.70 | 91.16 | +0.87% | 8,215,790 |
| 2026-06-02 | 88.13 | 90.42 | 88.12 | 90.37 | +2.40% | 8,671,283 |
| 2026-06-01 | 88.00 | 89.77 | 87.50 | 88.25 | +2.41% | 14,514,280 |
| 2026-05-29 | 86.84 | 87.12 | 85.15 | 86.17 | -1.25% | 8,684,689 |
| 2026-05-28 | 89.21 | 89.83 | 87.20 | 87.26 | -1.40% | 5,740,631 |
| 2026-05-27 | 89.39 | 90.05 | 88.22 | 88.50 | -2.27% | 6,044,921 |
| 2026-05-26 | 91.20 | 92.03 | 90.48 | 90.56 | +0.32% | 5,319,410 |
| 2026-05-25 | 91.42 | 91.80 | 89.83 | 90.27 | -2.96% | 1,517,292 |
| 2026-05-22 | 93.00 | 94.02 | 92.75 | 93.02 | -0.36% | 4,208,609 |
| 2026-05-21 | 94.68 | 95.30 | 92.86 | 93.36 | +0.06% | 8,970,483 |
| 2026-05-20 | 95.09 | 96.02 | 93.18 | 93.30 | -2.62% | 5,872,616 |
| 2026-05-19 | 94.98 | 96.53 | 94.79 | 95.81 | +1.94% | 8,282,511 |
| 2026-05-15 | 92.79 | 94.05 | 92.33 | 93.99 | +2.51% | 7,538,262 |
| 2026-05-14 | 90.55 | 92.20 | 90.16 | 91.69 | +1.20% | 2,028,775 |
| 2026-05-13 | 91.30 | 91.74 | 89.57 | 90.60 | -0.60% | 5,207,484 |
| 2026-05-12 | 90.00 | 91.40 | 89.51 | 91.15 | +2.32% | 6,549,575 |
| 2026-05-11 | 88.54 | 89.35 | 88.12 | 89.08 | +1.71% | 7,432,616 |
| 2026-05-08 | 86.79 | 88.74 | 86.40 | 87.58 | +0.61% | 4,395,483 |
| 2026-05-07 | 86.42 | 87.58 | 85.53 | 87.05 | -0.98% | 7,902,220 |
| 2026-05-06 | 91.70 | 93.00 | 87.53 | 87.91 | -7.51% | 6,583,411 |
| 2026-05-05 | 93.02 | 95.73 | 92.90 | 95.05 | +1.88% | 7,027,626 |
| 2026-05-04 | 92.00 | 93.85 | 90.94 | 93.30 | +1.60% | 5,699,347 |
| 2026-05-01 | 92.55 | 92.64 | 90.05 | 91.83 | -1.34% | 2,500,182 |
| 2026-04-30 | 91.09 | 93.21 | 90.40 | 93.08 | +1.38% | 3,197,527 |
| 2026-04-29 | 90.29 | 91.83 | 90.03 | 91.81 | +3.01% | 2,372,746 |
| 2026-04-28 | 88.61 | 89.92 | 88.61 | 89.13 | +1.39% | 2,743,610 |
| 2026-04-27 | 87.58 | 88.40 | 87.27 | 87.91 | +0.40% | 3,496,808 |
| 2026-04-24 | 87.86 | 88.19 | 86.43 | 87.56 | -1.04% | 3,208,277 |
| 2026-04-23 | 87.00 | 88.59 | 87.00 | 88.48 | +2.03% | 3,427,816 |
| 2026-04-22 | 86.26 | 86.84 | 85.66 | 86.72 | +1.15% | 1,842,036 |
| 2026-04-21 | 84.38 | 85.81 | 84.13 | 85.73 | +1.93% | 4,957,336 |
| 2026-04-20 | 84.70 | 84.88 | 83.90 | 84.11 | +0.50% | 2,028,467 |
| 2026-04-17 | 84.63 | 84.65 | 81.00 | 83.69 | -4.21% | 6,602,068 |
| 2026-04-16 | 86.47 | 87.62 | 86.45 | 87.37 | +1.23% | 3,320,527 |
| 2026-04-15 | 87.38 | 87.96 | 86.31 | 86.31 | -1.43% | 3,544,744 |
| 2026-04-14 | 88.43 | 88.90 | 87.03 | 87.56 | -2.07% | 4,113,297 |
| 2026-04-13 | 90.33 | 90.65 | 89.21 | 89.41 | +0.13% | 3,388,216 |
| 2026-04-10 | 87.65 | 89.32 | 87.50 | 89.29 | +1.87% | 4,170,979 |
| 2026-04-09 | 90.01 | 90.75 | 87.18 | 87.65 | -1.78% | 5,281,605 |
| 2026-04-08 | 86.30 | 89.89 | 86.09 | 89.24 | -3.83% | 3,730,466 |
| 2026-04-07 | 92.81 | 93.83 | 92.44 | 92.79 | +1.01% | 3,216,033 |
| 2026-04-06 | 92.00 | 92.56 | 90.67 | 91.86 | +0.15% | 5,719,363 |
| 2026-04-02 | 92.67 | 93.49 | 90.42 | 91.72 | +1.58% | 8,385,533 |
| 2026-04-01 | 91.15 | 93.08 | 88.91 | 90.29 | -1.87% | 5,132,400 |
| 2026-03-31 | 91.94 | 93.83 | 89.27 | 92.01 | +0.08% | 6,036,734 |
| 2026-03-30 | 93.32 | 94.34 | 91.31 | 91.94 | -0.61% | 6,427,872 |
| 2026-03-27 | 90.57 | 92.56 | 90.06 | 92.50 | +2.71% | 7,370,851 |
| 2026-03-26 | 89.80 | 90.94 | 89.08 | 90.06 | +0.72% | 8,553,157 |
| 2026-03-25 | 87.85 | 89.57 | 86.83 | 89.42 | +1.35% | 7,212,796 |
| 2026-03-24 | 87.06 | 89.93 | 87.00 | 88.23 | +1.76% | 5,963,203 |
| 2026-03-23 | 85.20 | 87.05 | 84.25 | 86.70 | -0.90% | 7,637,671 |
| 2026-03-20 | 86.53 | 88.18 | 85.87 | 87.49 | +0.55% | 13,765,950 |
| 2026-03-19 | 85.29 | 88.67 | 85.14 | 87.01 | +2.21% | 9,251,738 |
| 2026-03-18 | 83.96 | 85.19 | 83.59 | 85.13 | +1.21% | 5,356,371 |
| 2026-03-17 | 83.15 | 84.65 | 82.80 | 84.11 | +1.42% | 5,798,508 |
| 2026-03-16 | 81.51 | 82.95 | 80.97 | 82.93 | +1.34% | 6,296,516 |
| 2026-03-13 | 81.16 | 82.36 | 80.91 | 81.83 | +0.45% | 4,488,817 |
| 2026-03-12 | 79.74 | 81.84 | 79.56 | 81.46 | +2.98% | 9,277,447 |
| 2026-03-11 | 77.79 | 79.47 | 77.51 | 79.10 | +1.72% | 11,702,980 |
| 2026-03-10 | 77.65 | 78.68 | 76.82 | 77.76 | -0.38% | 14,619,960 |
| 2026-03-09 | 77.63 | 79.25 | 77.07 | 78.06 | +1.11% | 20,027,660 |
| 2026-03-06 | 79.20 | 79.95 | 76.78 | 77.20 | -1.96% | 14,218,400 |
| 2026-03-05 | 78.00 | 79.08 | 77.79 | 78.74 | +0.68% | 11,181,610 |
| 2026-03-04 | 75.33 | 78.23 | 75.33 | 78.21 | +0.13% | 12,812,580 |
| 2026-03-03 | 79.44 | 80.01 | 77.15 | 78.11 | -1.19% | 9,563,741 |
| 2026-03-02 | 79.00 | 80.12 | 78.19 | 79.05 | +2.60% | 20,967,670 |
| 2026-02-27 | 76.23 | 77.37 | 75.94 | 77.05 | +1.50% | 22,303,340 |
| 2026-02-26 | 75.59 | 76.37 | 75.08 | 75.91 | -0.39% | 14,883,630 |
| 2026-02-25 | 76.71 | 76.96 | 75.30 | 76.21 | -0.64% | 6,456,994 |
| 2026-02-24 | 77.33 | 77.77 | 76.38 | 76.70 | -0.48% | 6,608,783 |
| 2026-02-23 | 76.55 | 77.29 | 76.24 | 77.07 | +1.10% | 6,063,360 |
| 2026-02-20 | 77.32 | 78.00 | 75.92 | 76.23 | -1.98% | 4,658,239 |
| 2026-02-19 | 77.00 | 78.50 | 76.54 | 77.77 | +1.69% | 7,232,168 |
| 2026-02-18 | 76.20 | 76.52 | 75.56 | 76.48 | +1.70% | 5,894,067 |
| 2026-02-17 | 76.13 | 76.84 | 74.34 | 75.20 | -1.38% | 6,866,188 |
| 2026-02-13 | 74.98 | 76.26 | 74.75 | 76.25 | +1.80% | 3,097,705 |
| 2026-02-12 | 75.71 | 76.84 | 74.83 | 74.90 | -1.30% | 6,004,464 |
| 2026-02-11 | 74.72 | 76.25 | 74.58 | 75.89 | +2.55% | 9,227,874 |
| 2026-02-10 | 74.63 | 74.63 | 72.99 | 74.00 | -0.16% | 9,922,980 |
| 2026-02-09 | 73.01 | 74.24 | 73.01 | 74.12 | +0.90% | 11,182,560 |
| 2026-02-06 | 72.01 | 73.55 | 72.00 | 73.46 | +1.02% | 5,512,260 |
| 2026-02-05 | 71.14 | 72.99 | 71.14 | 72.72 | +1.00% | 5,656,450 |
| 2026-02-04 | 73.50 | 75.50 | 71.81 | 72.00 | -1.17% | 11,492,830 |
| 2026-02-03 | 72.30 | 73.39 | 72.01 | 72.85 | +1.21% | 5,178,705 |
| 2026-02-02 | 70.14 | 72.41 | 70.14 | 71.98 | +0.01% | 2,997,275 |
| 2026-01-30 | 72.01 | 72.69 | 70.76 | 71.97 | -0.44% | 4,969,911 |
| 2026-01-29 | 73.12 | 74.03 | 72.25 | 72.29 | +0.68% | 7,273,554 |
| 2026-01-28 | 70.74 | 72.10 | 70.70 | 71.80 | +1.73% | 4,587,006 |
| 2026-01-27 | 70.17 | 71.04 | 69.88 | 70.58 | +0.64% | 3,178,321 |
| 2026-01-26 | 70.42 | 70.42 | 69.53 | 70.13 | +0.75% | 3,370,837 |
| 2026-01-23 | 69.86 | 70.55 | 69.22 | 69.61 | +1.30% | 3,409,565 |
| 2026-01-22 | 69.67 | 69.91 | 68.24 | 68.72 | -1.59% | 4,345,583 |
| 2026-01-21 | 69.19 | 70.03 | 68.63 | 69.83 | +2.23% | 3,970,704 |
| 2026-01-20 | 70.00 | 70.32 | 67.77 | 68.31 | -1.63% | 4,549,689 |
| 2026-01-19 | 69.14 | 69.50 | 68.90 | 69.44 | +0.48% | 1,166,670 |
| 2026-01-16 | 68.41 | 69.99 | 68.30 | 69.11 | +1.56% | 3,623,918 |
| 2026-01-15 | 68.07 | 68.79 | 67.61 | 68.05 | -1.25% | 3,695,694 |
| 2026-01-14 | 67.14 | 69.53 | 67.00 | 68.91 | +3.33% | 5,911,412 |
| 2026-01-13 | 65.19 | 67.43 | 64.86 | 66.69 | +3.19% | 5,226,318 |
| 2026-01-12 | 65.16 | 65.58 | 64.54 | 64.63 | -0.57% | 7,471,855 |
| 2026-01-09 | 63.70 | 65.07 | 63.63 | 65.00 | +2.64% | 3,299,626 |
| 2026-01-08 | 62.86 | 64.05 | 62.01 | 63.33 | +1.00% | 5,183,145 |
| 2026-01-07 | 62.00 | 63.35 | 61.61 | 62.70 | +0.35% | 5,547,497 |
| 2026-01-06 | 62.02 | 63.25 | 61.64 | 62.48 | +1.46% | 5,080,212 |
| 2026-01-05 | 61.75 | 62.04 | 58.80 | 61.58 | -1.65% | 8,785,822 |
| 2026-01-02 | 60.90 | 62.85 | 60.65 | 62.61 | +2.77% | 5,885,028 |
| 2025-12-31 | 61.03 | 61.20 | 60.51 | 60.92 | -0.08% | 1,400,413 |
| 2025-12-30 | 60.18 | 61.20 | 60.03 | 60.97 | +1.77% | 7,818,431 |
| 2025-12-29 | 59.23 | 60.17 | 59.23 | 59.91 | +1.37% | 5,573,491 |
| 2025-12-24 | 59.11 | 59.42 | 58.92 | 59.10 | +0.02% | 773,859 |
| 2025-12-23 | 58.96 | 59.30 | 58.24 | 59.09 | +0.05% | 8,775,318 |
| 2025-12-22 | 59.49 | 59.60 | 59.03 | 59.06 | +0.14% | 4,856,024 |
| 2025-12-19 | 58.83 | 59.25 | 58.64 | 58.98 | +0.89% | 9,176,828 |
| 2025-12-18 | 59.01 | 59.14 | 58.33 | 58.46 | -0.88% | 3,545,730 |
| 2025-12-17 | 58.40 | 59.23 | 57.95 | 58.98 | +1.58% | 7,489,075 |
| 2025-12-16 | 59.43 | 59.51 | 58.00 | 58.06 | -3.35% | 5,626,712 |
| 2025-12-15 | 61.16 | 61.20 | 59.72 | 60.07 | -1.54% | 6,044,789 |
| 2025-12-12 | 61.18 | 61.19 | 60.55 | 61.01 | +0.05% | 5,319,474 |
| 2025-12-11 | 61.00 | 61.28 | 60.48 | 60.98 | +0.05% | 9,093,725 |
| 2025-12-10 | 60.62 | 61.13 | 60.36 | 60.95 | +0.51% | 9,109,259 |
| 2025-12-09 | 61.14 | 61.55 | 60.54 | 60.64 | -0.64% | 8,736,292 |
| 2025-12-08 | 60.70 | 61.77 | 60.52 | 61.03 | -0.26% | 20,850,119 |
| 2025-12-05 | 62.53 | 62.53 | 61.10 | 61.19 | -2.05% | 23,632,980 |
| 2025-12-04 | 62.75 | 63.40 | 62.43 | 62.47 | +0.18% | 16,323,330 |
| 2025-12-03 | 61.14 | 62.52 | 61.01 | 62.36 | +1.50% | 13,438,970 |
| 2025-12-02 | 62.70 | 62.70 | 61.29 | 61.44 | -2.09% | 11,881,400 |
| 2025-12-01 | 63.41 | 63.41 | 62.41 | 62.75 | -0.14% | 18,497,699 |
| 2025-11-28 | 62.68 | 63.12 | 62.27 | 62.84 | +0.54% | 14,432,990 |
| 2025-11-27 | 62.21 | 62.67 | 62.20 | 62.50 | +0.13% | 2,668,518 |
| 2025-11-26 | 62.46 | 62.77 | 62.36 | 62.42 | -0.16% | 3,983,621 |
| 2025-11-25 | 62.00 | 62.85 | 61.63 | 62.52 | +0.11% | 6,420,204 |
| 2025-11-24 | 62.00 | 62.56 | 61.45 | 62.45 | +0.03% | 11,724,580 |
| 2025-11-21 | 62.91 | 62.93 | 62.10 | 62.43 | -0.89% | 3,657,399 |
| 2025-11-20 | 63.37 | 64.14 | 62.98 | 62.99 | -0.41% | 3,253,417 |
| 2025-11-19 | 62.60 | 63.30 | 62.25 | 63.25 | +0.08% | 1,800,242 |
| 2025-11-18 | 61.98 | 63.51 | 61.51 | 63.20 | +1.20% | 5,170,481 |
| 2025-11-17 | 62.18 | 63.09 | 61.87 | 62.45 | +0.45% | 10,433,300 |
| 2025-11-14 | 61.30 | 62.19 | 60.75 | 62.17 | +1.62% | 8,295,337 |
| 2025-11-13 | 62.00 | 62.59 | 60.88 | 61.18 | -1.20% | 5,031,356 |
| 2025-11-12 | 61.52 | 62.31 | 60.99 | 61.92 | +0.32% | 7,104,452 |
| 2025-11-11 | 60.45 | 61.91 | 60.45 | 61.72 | +2.20% | 4,530,881 |
| 2025-11-10 | 60.00 | 60.41 | 59.26 | 60.39 | +1.05% | 11,499,240 |
| 2025-11-07 | 59.41 | 60.08 | 59.16 | 59.76 | +0.83% | 7,823,689 |
| 2025-11-06 | 58.91 | 59.34 | 58.43 | 59.27 | +1.89% | 8,617,596 |
| 2025-11-05 | 57.45 | 59.10 | 57.35 | 58.17 | +4.53% | 11,844,440 |
| 2025-11-04 | 55.13 | 55.73 | 54.55 | 55.65 | -0.05% | 4,576,048 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+12.89%). Worst month: Jun (-5.97%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Suncor Energy Inc's (SU.TO) latest close?
105.50 on 2026-11-02, from the Closelook data lake's daily price record.
What is SU.TO's 52-week high and low?
112.80 high and 54.55 low over the trailing 52 weeks, as of 2026-11-02.
What is Suncor Energy Inc's strongest and weakest month historically?
Historically, SU.TO's strongest calendar month has been Jul (average +12.89%) and its weakest Jun (average -5.97%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Suncor Energy Inc's Closelooknet score?
63 out of 100 (momentum 88 · quality 61 · valuation 62), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SU.TO?
Uptrend stack intact: Trades +5.9% vs the 50-day and +20.3% vs the 200-day average, 6.5% below the 52-week high and +98.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is SU.TO above its 50-day and 200-day moving averages?
Suncor Energy Inc trades 5.9% above its 50-day and 20.3% above its 200-day moving average (1.0% below its 20-day). As of 2026-11-02.