Suncor Energy Inc. SU
TSX · Kanada · Enerji Mineralleri
CAD 96,50+0,68 (+%0,71)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 96,50 | +%0,71 | CAD 96,20 | CAD 97,95 | CAD 96,14 | 3,57M |
| 2026-09-29 | CAD 95,82 | -%1,68 | CAD 95,70 | CAD 96,87 | CAD 95,15 | 3,02M |
| 2026-09-28 | CAD 97,46 | +%0,92 | CAD 97,90 | CAD 98,68 | CAD 97,00 | 5,00M |
| 2026-09-25 | CAD 96,57 | -%0,45 | CAD 95,98 | CAD 96,76 | CAD 95,43 | 3,32M |
| 2026-09-24 | CAD 97,01 | +%1,31 | CAD 97,00 | CAD 98,83 | CAD 96,60 | 4,55M |
| 2026-09-23 | CAD 95,76 | +%1,75 | CAD 95,15 | CAD 96,48 | CAD 94,93 | 6,40M |
| 2026-09-22 | CAD 94,11 | -%0,40 | CAD 93,05 | CAD 95,57 | CAD 92,55 | 7,41M |
| 2026-09-21 | CAD 94,49 | -%2,68 | CAD 96,27 | CAD 96,49 | CAD 94,25 | 5,15M |
| 2026-09-18 | CAD 97,09 | -%0,23 | CAD 96,72 | CAD 97,73 | CAD 96,57 | 8,35M |
| 2026-09-17 | CAD 97,31 | +%0,88 | CAD 95,53 | CAD 97,52 | CAD 95,53 | 1,90M |
| 2026-09-16 | CAD 96,46 | -%3,53 | CAD 98,76 | CAD 99,17 | CAD 95,86 | 6,88M |
| 2026-09-15 | CAD 99,99 | +%4,61 | CAD 96,00 | CAD 100,24 | CAD 95,99 | 3,37M |
| 2026-09-14 | CAD 95,58 | +%0,29 | CAD 97,14 | CAD 98,57 | CAD 95,50 | 9,00M |
| 2026-09-11 | CAD 95,30 | -%0,01 | CAD 94,90 | CAD 95,45 | CAD 94,08 | 3,29M |
| 2026-09-10 | CAD 95,31 | +%0,02 | CAD 96,70 | CAD 97,13 | CAD 94,22 | 5,65M |
| 2026-09-09 | CAD 95,29 | +%1,69 | CAD 95,01 | CAD 95,35 | CAD 94,23 | 11,65M |
| 2026-09-08 | CAD 93,71 | +%0,61 | CAD 94,41 | CAD 95,40 | CAD 92,78 | 14,73M |
| 2026-09-04 | CAD 93,14 | -%1,14 | CAD 92,75 | CAD 94,24 | CAD 92,15 | 10,13M |
| 2026-09-03 | CAD 94,21 | -%0,49 | CAD 94,50 | CAD 94,97 | CAD 93,57 | 8,09M |
| 2026-09-02 | CAD 94,67 | -%1,38 | CAD 95,40 | CAD 96,03 | CAD 94,62 | 7,43M |
| 2026-09-01 | CAD 95,99 | +%3,52 | CAD 94,25 | CAD 95,99 | CAD 93,83 | 12,34M |
| 2026-08-31 | CAD 92,73 | +%1,80 | CAD 92,59 | CAD 93,97 | CAD 91,26 | 6,82M |
| 2026-08-28 | CAD 91,09 | -%1,09 | CAD 91,92 | CAD 92,35 | CAD 90,11 | 10,53M |
| 2026-08-27 | CAD 92,09 | +%1,05 | CAD 91,38 | CAD 92,40 | CAD 90,37 | 2,97M |
| 2026-08-26 | CAD 91,13 | +%0,71 | CAD 89,69 | CAD 92,33 | CAD 89,54 | 2,39M |
| 2026-08-25 | CAD 90,49 | -%3,01 | CAD 91,99 | CAD 92,67 | CAD 90,31 | 4,13M |
| 2026-08-24 | CAD 93,30 | -%1,01 | CAD 93,49 | CAD 94,21 | CAD 92,83 | 5,71M |
| 2026-08-21 | CAD 94,25 | +%0,46 | CAD 93,90 | CAD 94,50 | CAD 93,46 | 4,06M |
| 2026-08-20 | CAD 93,82 | +%0,56 | CAD 94,90 | CAD 95,22 | CAD 93,35 | 8,25M |
| 2026-08-19 | CAD 93,30 | -%0,97 | CAD 94,25 | CAD 95,50 | CAD 93,07 | 6,62M |
| 2026-08-18 | CAD 94,21 | +%1,75 | CAD 93,75 | CAD 94,26 | CAD 92,75 | 4,06M |
| 2026-08-17 | CAD 92,59 | +%1,26 | CAD 91,65 | CAD 92,88 | CAD 91,25 | 1,47M |
| 2026-08-14 | CAD 91,44 | +%0,23 | CAD 91,57 | CAD 92,75 | CAD 91,25 | 2,56M |
| 2026-08-13 | CAD 91,23 | +%2,37 | CAD 88,50 | CAD 91,24 | CAD 88,20 | 5,08M |
| 2026-08-12 | CAD 89,12 | +%0,99 | CAD 87,84 | CAD 89,31 | CAD 87,58 | 4,24M |
| 2026-08-11 | CAD 88,25 | +%0,88 | CAD 87,72 | CAD 88,78 | CAD 87,36 | 7,61M |
| 2026-08-10 | CAD 87,48 | +%4,35 | CAD 85,00 | CAD 88,08 | CAD 84,99 | 8,21M |
| 2026-08-07 | CAD 83,83 | -%2,57 | CAD 85,17 | CAD 85,33 | CAD 83,59 | 7,05M |
| 2026-08-06 | CAD 86,04 | -%2,36 | CAD 88,37 | CAD 88,55 | CAD 84,55 | 5,45M |
| 2026-08-05 | CAD 88,12 | -%2,94 | CAD 92,00 | CAD 92,35 | CAD 87,90 | 6,51M |
| 2026-08-04 | CAD 90,79 | -%3,56 | CAD 91,00 | CAD 91,81 | CAD 89,38 | 4,80M |
| 2026-07-31 | CAD 94,14 | +%0,65 | CAD 94,00 | CAD 94,60 | CAD 93,30 | 3,38M |
| 2026-07-30 | CAD 93,53 | +%1,05 | CAD 91,95 | CAD 93,77 | CAD 91,32 | 2,03M |
| 2026-07-29 | CAD 92,56 | +%2,57 | CAD 92,07 | CAD 92,96 | CAD 91,72 | 5,08M |
| 2026-07-28 | CAD 90,24 | -%0,25 | CAD 90,50 | CAD 91,53 | CAD 89,14 | 2,42M |
| 2026-07-27 | CAD 90,47 | -%2,56 | CAD 90,50 | CAD 91,30 | CAD 89,74 | 3,15M |
| 2026-07-24 | CAD 92,85 | -%0,67 | CAD 93,05 | CAD 93,99 | CAD 92,28 | 2,49M |
| 2026-07-23 | CAD 93,48 | +%2,48 | CAD 92,58 | CAD 94,04 | CAD 92,58 | 4,35M |
| 2026-07-22 | CAD 91,22 | +%1,54 | CAD 90,75 | CAD 91,80 | CAD 90,54 | 2,08M |
| 2026-07-21 | CAD 89,84 | +%2,55 | CAD 88,54 | CAD 89,86 | CAD 88,40 | 2,23M |
| 2026-07-20 | CAD 87,61 | +%0,09 | CAD 87,42 | CAD 88,41 | CAD 86,44 | 2,29M |
| 2026-07-17 | CAD 87,53 | +%2,63 | CAD 86,95 | CAD 87,78 | CAD 86,45 | 3,71M |
| 2026-07-16 | CAD 85,29 | +%0,06 | CAD 85,35 | CAD 86,10 | CAD 84,87 | 3,14M |
| 2026-07-15 | CAD 85,24 | -%0,77 | CAD 86,25 | CAD 86,35 | CAD 83,96 | 2,79M |
| 2026-07-14 | CAD 85,90 | -%1,00 | CAD 87,06 | CAD 87,54 | CAD 85,47 | 2,30M |
| 2026-07-13 | CAD 86,77 | +%3,52 | CAD 85,38 | CAD 87,16 | CAD 85,15 | 3,40M |
| 2026-07-10 | CAD 83,82 | +%1,02 | CAD 83,08 | CAD 83,91 | CAD 82,73 | 4,12M |
| 2026-07-09 | CAD 82,97 | -%0,79 | CAD 83,38 | CAD 83,62 | CAD 82,54 | 3,33M |
| 2026-07-08 | CAD 83,63 | +%3,90 | CAD 82,65 | CAD 83,67 | CAD 81,40 | 3,82M |
| 2026-07-07 | CAD 80,49 | +%3,17 | CAD 78,55 | CAD 80,80 | CAD 78,55 | 6,41M |
| 2026-07-06 | CAD 78,02 | -%0,12 | CAD 78,50 | CAD 78,74 | CAD 77,33 | 3,54M |
| 2026-07-03 | CAD 78,11 | +%0,13 | CAD 78,05 | CAD 78,43 | CAD 77,85 | 1,11M |
| 2026-07-02 | CAD 78,01 | +%2,24 | CAD 76,37 | CAD 78,12 | CAD 75,92 | 5,42M |
| 2026-06-30 | CAD 76,30 | -%0,17 | CAD 76,95 | CAD 77,47 | CAD 75,96 | 4,00M |
| 2026-06-29 | CAD 76,43 | %0,00 | CAD 76,71 | CAD 77,69 | CAD 76,32 | 7,39M |
| 2026-06-26 | CAD 76,43 | -%0,87 | CAD 76,67 | CAD 76,78 | CAD 75,63 | 8,95M |
| 2026-06-25 | CAD 77,10 | -%0,58 | CAD 77,24 | CAD 77,68 | CAD 76,71 | 3,57M |
| 2026-06-24 | CAD 77,55 | -%3,40 | CAD 78,85 | CAD 78,92 | CAD 76,72 | 7,49M |
| 2026-06-23 | CAD 80,28 | +%1,02 | CAD 79,47 | CAD 80,42 | CAD 78,77 | 6,66M |
| 2026-06-22 | CAD 79,47 | +%1,47 | CAD 78,42 | CAD 79,67 | CAD 77,38 | 8,43M |
| 2026-06-19 | CAD 78,32 | +%0,18 | CAD 78,08 | CAD 78,77 | CAD 77,71 | 6,80M |
| 2026-06-18 | CAD 78,18 | -%1,52 | CAD 78,55 | CAD 78,60 | CAD 76,75 | 9,19M |
| 2026-06-17 | CAD 79,39 | -%2,49 | CAD 81,31 | CAD 81,84 | CAD 79,09 | 9,58M |
| 2026-06-16 | CAD 81,42 | -%2,36 | CAD 81,84 | CAD 82,53 | CAD 81,13 | 5,57M |
| 2026-06-15 | CAD 83,39 | -%3,05 | CAD 82,91 | CAD 83,48 | CAD 81,39 | 8,15M |
| 2026-06-12 | CAD 86,01 | -%0,38 | CAD 85,27 | CAD 86,71 | CAD 85,03 | 5,89M |
| 2026-06-11 | CAD 86,34 | -%0,37 | CAD 88,20 | CAD 88,29 | CAD 85,50 | 7,59M |
| 2026-06-10 | CAD 86,66 | +%1,57 | CAD 85,91 | CAD 87,22 | CAD 85,64 | 6,40M |
| 2026-06-09 | CAD 85,32 | -%3,19 | CAD 87,92 | CAD 88,00 | CAD 84,43 | 9,22M |
| 2026-06-08 | CAD 88,13 | +%1,47 | CAD 88,48 | CAD 89,39 | CAD 87,71 | 17,41M |
| 2026-06-05 | CAD 86,85 | -%4,57 | CAD 90,11 | CAD 90,50 | CAD 86,73 | 8,16M |
| 2026-06-04 | CAD 91,01 | -%0,16 | CAD 89,69 | CAD 91,39 | CAD 88,85 | 15,24M |
| 2026-06-03 | CAD 91,16 | +%0,87 | CAD 91,24 | CAD 92,06 | CAD 90,70 | 8,22M |
| 2026-06-02 | CAD 90,37 | +%2,40 | CAD 88,13 | CAD 90,42 | CAD 88,12 | 8,67M |
| 2026-06-01 | CAD 88,25 | +%2,41 | CAD 88,00 | CAD 89,77 | CAD 87,50 | 14,51M |
| 2026-05-29 | CAD 86,17 | -%1,25 | CAD 86,84 | CAD 87,12 | CAD 85,15 | 8,68M |
| 2026-05-28 | CAD 87,26 | -%1,40 | CAD 89,21 | CAD 89,83 | CAD 87,20 | 5,74M |
| 2026-05-27 | CAD 88,50 | -%2,27 | CAD 89,39 | CAD 90,05 | CAD 88,22 | 6,04M |
| 2026-05-26 | CAD 90,56 | +%0,32 | CAD 91,20 | CAD 92,03 | CAD 90,48 | 5,32M |
| 2026-05-25 | CAD 90,27 | -%2,96 | CAD 91,42 | CAD 91,80 | CAD 89,84 | 1,52M |