Suncor Energy Inc (SUNC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 045 318 |
-0,22%
|
68,20
|
67,38
|
69,06
|
67,53
|
| 18/08/2026 |
902 653 |
1,70%
|
67,1605
|
66,78
|
67,795
|
67,68
|
| 17/08/2026 |
1 099 086 |
1,29%
|
65,90
|
65,90
|
67,00
|
67,00
|
| 14/08/2026 |
1 115 331 |
0,60%
|
65,60
|
65,60
|
66,84
|
65,82
|
| 13/08/2026 |
1 164 928 |
2,43%
|
63,4677
|
62,75
|
65,50
|
65,43
|
| 12/08/2026 |
1 274 877 |
0,98%
|
64,34
|
62,5364
|
64,34
|
63,88
|
| 11/08/2026 |
871 701 |
0,94%
|
63,16
|
62,67
|
63,74
|
63,28
|
| 10/08/2026 |
1 510 402 |
4,48%
|
60,97
|
60,90
|
63,17
|
62,73
|
| 07/08/2026 |
2 063 670 |
-2,01%
|
60,525
|
59,955
|
61,35
|
60,10
|
| 06/08/2026 |
4 156 501 |
-2,31%
|
62,4191
|
60,30
|
63,38
|
61,35
|
| 05/08/2026 |
2 159 832 |
-2,41%
|
65,35
|
62,675
|
65,60
|
62,82
|
| 04/08/2026 |
2 113 231 |
-2,24%
|
65,013
|
63,565
|
65,23
|
64,45
|
| 03/08/2026 |
1 295 520 |
-1,93%
|
66,11
|
65,30
|
66,70
|
65,98
|
| 31/07/2026 |
782 053 |
0,82%
|
65,21
|
66,79
|
67,46
|
67,28
|
| 30/07/2026 |
1 103 852 |
1,44%
|
64,7312
|
64,7312
|
66,965
|
66,73
|
| 29/07/2026 |
1 310 920 |
2,98%
|
65,30
|
65,01
|
66,105
|
65,80
|
| 28/07/2026 |
1 522 772 |
-0,03%
|
64,41
|
63,2627
|
64,90
|
63,90
|
| 27/07/2026 |
1 288 662 |
-2,71%
|
63,80
|
63,01
|
64,745
|
64,00
|
| 24/07/2026 |
1 517 585 |
-0,88%
|
65,85
|
65,522
|
66,73
|
65,81
|
| 23/07/2026 |
1 336 406 |
2,59%
|
66,0025
|
65,77
|
66,785
|
66,41
|
| 22/07/2026 |
1 016 192 |
1,60%
|
64,1222
|
64,1222
|
65,16
|
64,72
|
| 21/07/2026 |
1 042 351 |
2,33%
|
62,50
|
62,50
|
63,71
|
63,70
|
| 20/07/2026 |
997 940 |
-0,30%
|
62,58
|
61,60
|
62,91
|
62,25
|
| 17/07/2026 |
1 361 467 |
2,93%
|
62,49
|
61,51
|
62,65
|
62,43
|
| 16/07/2026 |
1 263 990 |
0,11%
|
61,605
|
60,53
|
61,605
|
60,68
|
| 15/07/2026 |
1 258 907 |
-0,66%
|
61,30
|
59,83
|
61,83
|
60,64
|
| 14/07/2026 |
1 224 028 |
-0,35%
|
61,49
|
60,785
|
62,265
|
61,04
|
| 13/07/2026 |
1 471 126 |
3,32%
|
60,4585
|
59,93
|
61,5905
|
61,27
|
| 10/07/2026 |
1 157 264 |
1,30%
|
58,80
|
58,56
|
59,269
|
59,25
|
| 09/07/2026 |
1 112 838 |
-0,94%
|
59,36
|
58,26
|
59,36
|
58,49
|
| 08/07/2026 |
2 409 673 |
4,18%
|
58,44
|
57,415
|
59,06
|
59,06
|
| 07/07/2026 |
1 269 605 |
3,18%
|
54,8345
|
54,8345
|
56,885
|
56,66
|
| 06/07/2026 |
2 390 040 |
-0,24%
|
54,89
|
54,415
|
55,34
|
54,91
|
| 02/07/2026 |
1 811 774 |
2,73%
|
53,55
|
53,55
|
55,1275
|
55,05
|
| 01/07/2026 |
870 578 |
-0,29%
|
53,70
|
53,29
|
54,08
|
53,57
|
| 30/06/2026 |
1 644 305 |
-0,24%
|
53,78
|
53,47
|
54,49
|
53,68
|
| 29/06/2026 |
2 098 206 |
-0,10%
|
53,4674
|
53,4674
|
54,645
|
53,81
|
| 26/06/2026 |
2 045 150 |
-0,91%
|
54,01
|
53,355
|
54,19
|
53,90
|
| 25/06/2026 |
1 633 391 |
-0,27%
|
54,41
|
53,97
|
54,725
|
54,36
|
| 24/06/2026 |
2 443 459 |
-3,50%
|
55,93
|
53,88
|
55,93
|
54,46
|
| 23/06/2026 |
1 599 466 |
0,47%
|
56,15
|
55,55
|
56,595
|
56,50
|
| 18/06/2026 |
3 328 279 |
-1,59%
|
55,9417
|
54,37
|
56,23
|
56,23
|
| 17/06/2026 |
2 412 395 |
-3,43%
|
58,28
|
56,07
|
58,325
|
56,28
|
| 16/06/2026 |
1 887 127 |
-2,56%
|
58,20
|
57,9895
|
58,95
|
58,16
|
| 15/06/2026 |
2 056 464 |
-3,21%
|
59,27
|
58,20
|
59,7656
|
59,65
|
| 12/06/2026 |
1 485 836 |
-0,32%
|
62,93
|
60,30
|
62,93
|
61,60
|
| 11/06/2026 |
1 272 179 |
-0,51%
|
63,23
|
61,17
|
63,23
|
61,80
|
| 10/06/2026 |
1 274 348 |
1,43%
|
61,51
|
61,28
|
62,62
|
62,09
|
| 09/06/2026 |
2 124 173 |
-3,30%
|
62,94
|
60,505
|
63,07
|
61,20
|
| 08/06/2026 |
1 252 128 |
1,62%
|
62,65
|
62,65
|
64,12
|
63,25
|
| 05/06/2026 |
1 525 065 |
-4,90%
|
65,00
|
62,215
|
65,00
|
62,22
|
| 04/06/2026 |
1 003 599 |
0,60%
|
64,72
|
63,95
|
65,76
|
65,47
|
| 03/06/2026 |
1 219 982 |
0,39%
|
65,85
|
65,1061
|
66,34
|
65,1061
|
| 02/06/2026 |
1 092 541 |
2,46%
|
63,90
|
63,76
|
65,35
|
65,31
|
| 01/06/2026 |
1 566 838 |
2,25%
|
63,00
|
63,00
|
64,85
|
63,76
|
| 29/05/2026 |
1 604 012 |
-1,51%
|
62,98
|
61,75
|
63,115
|
62,36
|
| 28/05/2026 |
849 423 |
-1,03%
|
64,98
|
63,27
|
64,98
|
63,31
|
| 27/05/2026 |
961 522 |
-2,40%
|
64,30
|
63,80
|
65,04
|
63,97
|
| 26/05/2026 |
929 781 |
-2,64%
|
66,11
|
65,495
|
66,65
|
65,56
|
| 22/05/2026 |
738 693 |
-0,58%
|
67,40
|
67,17
|
68,14
|
67,34
|
| 21/05/2026 |
1 502 743 |
-0,16%
|
68,27
|
67,40
|
69,16
|
67,73
|
| 20/05/2026 |
1 494 160 |
-2,61%
|
69,00
|
67,74
|
69,78
|
67,83
|
| 19/05/2026 |
1 389 240 |
-0,23%
|
69,49
|
68,38
|
70,20
|
69,65
|
| 18/05/2026 |
1 435 020 |
2,11%
|
67,99
|
67,61
|
70,17
|
69,73
|
| 15/05/2026 |
1 100 298 |
1,59%
|
67,24
|
66,92
|
68,29
|
68,29
|
| 14/05/2026 |
1 276 305 |
1,09%
|
66,30
|
65,66
|
67,17
|
66,79
|
| 13/05/2026 |
874 603 |
-0,74%
|
66,37
|
65,415
|
66,99
|
66,07
|
| 12/05/2026 |
1 143 838 |
2,24%
|
65,7137
|
65,28
|
66,71
|
66,56
|
| 11/05/2026 |
926 511 |
1,73%
|
64,83
|
64,52
|
65,37
|
65,12
|
| 08/05/2026 |
944 490 |
0,39%
|
63,8895
|
63,17
|
64,82
|
64,01
|
| 07/05/2026 |
1 423 051 |
-0,87%
|
63,1364
|
62,75
|
64,22
|
63,74
|
| 06/05/2026 |
2 634 650 |
-7,58%
|
67,525
|
64,175
|
68,40
|
64,32
|
| 05/05/2026 |
1 644 934 |
1,63%
|
68,20
|
67,849
|
70,29
|
69,65
|
| 04/05/2026 |
1 290 847 |
1,43%
|
67,7422
|
66,81
|
68,955
|
68,56
|
| 01/05/2026 |
1 626 872 |
-1,33%
|
67,90
|
66,38
|
68,30
|
67,55
|
| 30/04/2026 |
1 200 155 |
2,22%
|
66,50
|
66,10
|
68,62
|
68,46
|
| 29/04/2026 |
937 428 |
2,88%
|
65,7922
|
65,685
|
67,12
|
67,07
|
| 28/04/2026 |
1 094 609 |
1,12%
|
64,975
|
64,90
|
65,735
|
65,19
|
| 27/04/2026 |
148 002 |
1,38%
|
64,54
|
64,19
|
64,98
|
64,47
|
| 24/04/2026 |
1 287 790 |
-0,87%
|
64,49
|
63,20
|
64,49
|
64,00
|
| 23/04/2026 |
1 083 320 |
1,78%
|
63,7185
|
63,54
|
64,60
|
64,56
|
| 22/04/2026 |
892 649 |
1,41%
|
62,75
|
62,675
|
63,575
|
63,43
|
| 21/04/2026 |
1 448 143 |
1,44%
|
61,50
|
61,50
|
62,77
|
62,55
|
| 20/04/2026 |
1 165 027 |
0,82%
|
61,30
|
61,30
|
62,04
|
61,66
|
| 17/04/2026 |
3 277 755 |
-4,17%
|
61,28
|
59,27
|
61,93
|
61,16
|
| 16/04/2026 |
2 104 687 |
1,33%
|
63,15
|
63,01
|
63,98
|
63,82
|
| 15/04/2026 |
949 625 |
-0,93%
|
63,45
|
62,905
|
64,45
|
62,97
|
| 14/04/2026 |
1 618 024 |
-1,97%
|
64,41
|
63,195
|
65,25
|
63,56
|
| 13/04/2026 |
1 382 548 |
0,64%
|
65,7309
|
64,68
|
65,76
|
64,84
|
| 10/04/2026 |
1 561 801 |
1,64%
|
63,30
|
63,30
|
64,545
|
64,43
|
| 09/04/2026 |
1 804 719 |
-1,82%
|
64,80
|
63,11
|
65,63
|
63,39
|
| 08/04/2026 |
2 606 821 |
-3,37%
|
62,5582
|
61,93
|
64,885
|
64,54
|
| 07/04/2026 |
1 460 494 |
1,07%
|
66,6314
|
66,44
|
67,40
|
66,79
|
| 06/04/2026 |
1 465 537 |
0,27%
|
65,71
|
65,17
|
66,58
|
66,08
|
| 02/04/2026 |
1 958 862 |
1,48%
|
66,70
|
64,965
|
67,18
|
65,90
|
| 01/04/2026 |
3 460 734 |
-1,77%
|
64,75
|
63,98
|
67,02
|
64,94
|
| 31/03/2026 |
3 175 896 |
0,24%
|
65,51
|
64,08
|
67,28
|
66,11
|
| 30/03/2026 |
2 234 589 |
-0,99%
|
67,3207
|
65,565
|
67,75
|
65,98
|
| 27/03/2026 |
2 033 395 |
2,56%
|
65,34
|
64,99
|
66,68
|
66,66
|
| 26/03/2026 |
2 023 366 |
0,44%
|
64,9915
|
64,405
|
65,65
|
64,98
|
