Suncor Energy Inc (SM3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 37.23 | 37.28 | 37.23 | 37.28 | 37.28 | 146 |
| May 31, 2024 | 36.61 | 37.15 | 36.57 | 37.15 | 37.15 | - |
| May 30, 2024 | 36.56 | 37.13 | 36.46 | 36.94 | 36.94 | - |
| May 29, 2024 | 37.17 | 37.30 | 36.36 | 36.36 | 36.36 | - |
| May 28, 2024 | 37.18 | 37.42 | 37.12 | 37.12 | 37.12 | - |
| May 27, 2024 | 37.01 | 37.17 | 36.87 | 37.17 | 37.17 | - |
| May 24, 2024 | 36.94 | 37.36 | 36.57 | 37.25 | 37.25 | - |
| May 23, 2024 | 37.12 | 37.51 | 37.01 | 37.01 | 37.01 | - |
| May 22, 2024 | 37.37 | 37.96 | 37.37 | 37.37 | 37.37 | - |
| May 21, 2024 | 36.44 | 37.73 | 36.27 | 37.73 | 37.73 | - |
| May 20, 2024 | 36.72 | 36.99 | 36.48 | 36.48 | 36.48 | - |
| May 17, 2024 | 36.46 | 36.62 | 36.27 | 36.62 | 36.62 | - |
| May 16, 2024 | 36.03 | 36.68 | 35.80 | 36.25 | 36.25 | - |
| May 15, 2024 | 36.18 | 36.18 | 35.76 | 36.11 | 36.11 | - |
| May 14, 2024 | 36.54 | 36.54 | 36.23 | 36.23 | 36.23 | - |
| May 13, 2024 | 36.91 | 37.05 | 36.59 | 36.59 | 36.59 | - |
| May 10, 2024 | 37.08 | 37.38 | 36.87 | 36.87 | 36.87 | - |
| May 09, 2024 | 36.22 | 37.00 | 36.21 | 36.95 | 36.95 | - |
| May 08, 2024 | 35.82 | 36.63 | 35.68 | 36.02 | 36.02 | - |
| May 07, 2024 | 35.89 | 36.15 | 35.84 | 36.15 | 36.15 | - |
| May 06, 2024 | 35.45 | 36.11 | 35.45 | 35.80 | 35.80 | 146 |
| May 03, 2024 | 35.30 | 35.37 | 35.24 | 35.37 | 35.37 | - |
| May 02, 2024 | 35.36 | 35.59 | 35.36 | 35.54 | 35.54 | - |
| Apr 30, 2024 | 36.66 | 37.03 | 35.99 | 35.99 | 35.99 | 189 |
| Apr 29, 2024 | 36.45 | 36.83 | 36.42 | 36.83 | 36.83 | - |
| Apr 26, 2024 | 36.65 | 36.74 | 36.53 | 36.73 | 36.73 | - |
| Apr 25, 2024 | 36.43 | 36.48 | 36.35 | 36.48 | 36.48 | - |
| Apr 24, 2024 | 36.41 | 36.60 | 36.28 | 36.38 | 36.38 | - |
| Apr 23, 2024 | 36.89 | 36.89 | 36.37 | 36.37 | 36.37 | - |
| Apr 22, 2024 | 35.84 | 36.48 | 35.71 | 36.48 | 36.48 | - |
| Apr 19, 2024 | 36.03 | 36.35 | 35.34 | 36.35 | 36.35 | - |
| Apr 18, 2024 | 35.33 | 35.93 | 35.02 | 35.49 | 35.49 | - |
| Apr 17, 2024 | 35.05 | 35.87 | 34.97 | 35.20 | 35.20 | - |
| Apr 16, 2024 | 34.84 | 35.20 | 34.51 | 35.20 | 35.20 | - |
| Apr 15, 2024 | 35.27 | 35.30 | 34.86 | 34.86 | 34.86 | - |
| Apr 12, 2024 | 35.59 | 36.26 | 35.59 | 35.60 | 35.60 | - |
| Apr 11, 2024 | 36.37 | 36.40 | 36.00 | 36.00 | 36.00 | - |
| Apr 10, 2024 | 35.49 | 36.14 | 35.40 | 36.03 | 36.03 | - |
| Apr 09, 2024 | 35.40 | 35.51 | 35.27 | 35.27 | 35.27 | - |
| Apr 08, 2024 | 35.43 | 35.63 | 35.43 | 35.44 | 35.44 | - |
| Apr 05, 2024 | 35.47 | 35.83 | 35.35 | 35.83 | 35.83 | - |
| Apr 04, 2024 | 35.36 | 35.38 | 35.29 | 35.30 | 35.30 | - |
| Apr 03, 2024 | 35.09 | 35.37 | 34.83 | 35.37 | 35.37 | 50 |
| Apr 02, 2024 | 34.41 | 34.68 | 34.41 | 34.68 | 34.68 | - |
| Mar 28, 2024 | 33.48 | 34.01 | 33.48 | 33.99 | 33.99 | - |
| Mar 27, 2024 | 33.32 | 33.56 | 33.26 | 33.42 | 33.42 | - |
| Mar 26, 2024 | 33.62 | 33.83 | 33.59 | 33.78 | 33.78 | - |
| Mar 25, 2024 | 33.03 | 33.88 | 33.03 | 33.70 | 33.70 | - |
| Mar 22, 2024 | 33.08 | 33.19 | 33.04 | 33.04 | 33.04 | - |
| Mar 21, 2024 | 33.19 | 33.23 | 33.01 | 33.23 | 33.23 | - |
| Mar 20, 2024 | 33.12 | 33.17 | 32.98 | 33.08 | 33.08 | - |
| Mar 19, 2024 | 33.13 | 33.41 | 33.13 | 33.29 | 33.29 | - |
| Mar 18, 2024 | 33.03 | 33.23 | 32.92 | 33.23 | 33.23 | - |
| Mar 15, 2024 | 32.88 | 33.13 | 32.88 | 32.93 | 32.93 | - |
| Mar 14, 2024 | 32.36 | 33.01 | 32.28 | 32.95 | 32.95 | - |
| Mar 13, 2024 | 32.09 | 32.44 | 31.73 | 32.44 | 32.44 | - |
| Mar 12, 2024 | 31.64 | 31.83 | 31.62 | 31.75 | 31.75 | - |
| Mar 11, 2024 | 31.31 | 31.51 | 31.23 | 31.51 | 31.51 | - |
| Mar 08, 2024 | 31.76 | 31.84 | 31.41 | 31.41 | 31.41 | - |
| Mar 07, 2024 | 31.84 | 32.02 | 31.71 | 31.82 | 31.82 | - |
| Mar 06, 2024 | 31.69 | 32.15 | 31.69 | 32.15 | 32.15 | - |
| Mar 05, 2024 | 31.18 | 31.81 | 31.18 | 31.81 | 31.81 | - |
| Mar 04, 2024 | 32.02 | 32.13 | 31.62 | 31.62 | 31.62 | - |
| Mar 01, 2024 | 31.26 | 32.08 | 31.17 | 32.08 | 32.08 | - |
| Mar 01, 2024 | 0.545 Dividend | |||||
| Feb 29, 2024 | 31.06 | 31.59 | 30.81 | 31.59 | 31.05 | - |
| Feb 28, 2024 | 30.78 | 31.04 | 30.47 | 31.04 | 30.50 | - |
| Feb 27, 2024 | 31.06 | 31.21 | 30.91 | 30.99 | 30.46 | - |
| Feb 26, 2024 | 31.04 | 31.21 | 30.87 | 31.12 | 30.58 | - |
| Feb 23, 2024 | 30.71 | 31.15 | 30.59 | 31.15 | 30.61 | - |
| Feb 22, 2024 | 30.91 | 31.18 | 30.77 | 30.96 | 30.43 | 100 |
| Feb 21, 2024 | 30.02 | 30.71 | 29.85 | 30.71 | 30.18 | - |
| Feb 20, 2024 | 30.31 | 30.34 | 30.08 | 30.17 | 29.65 | - |
| Feb 19, 2024 | 30.39 | 30.44 | 30.25 | 30.25 | 29.73 | - |
| Feb 16, 2024 | 30.52 | 30.71 | 30.31 | 30.71 | 30.18 | - |
| Feb 15, 2024 | 29.14 | 30.27 | 29.01 | 30.27 | 29.75 | - |
| Feb 14, 2024 | 29.31 | 29.44 | 29.23 | 29.23 | 28.73 | - |
| Feb 13, 2024 | 29.94 | 30.00 | 29.48 | 29.48 | 28.97 | - |
| Feb 12, 2024 | 29.97 | 29.99 | 29.55 | 29.99 | 29.47 | 9 |
| Feb 09, 2024 | 29.68 | 29.92 | 29.62 | 29.62 | 29.11 | - |
| Feb 08, 2024 | 29.65 | 29.83 | 29.62 | 29.65 | 29.14 | - |
| Feb 07, 2024 | 29.48 | 29.67 | 29.48 | 29.50 | 28.99 | - |
| Feb 06, 2024 | 29.50 | 29.84 | 29.50 | 29.81 | 29.30 | - |
| Feb 05, 2024 | 29.66 | 29.69 | 29.34 | 29.67 | 29.16 | - |
| Feb 02, 2024 | 30.06 | 30.18 | 29.82 | 29.82 | 29.31 | - |
| Feb 01, 2024 | 30.49 | 30.83 | 30.20 | 30.20 | 29.68 | - |
| Jan 31, 2024 | 30.67 | 30.79 | 30.42 | 30.51 | 29.98 | - |
| Jan 30, 2024 | 30.14 | 30.41 | 29.97 | 30.41 | 29.89 | - |
| Jan 29, 2024 | 29.99 | 30.13 | 29.99 | 29.99 | 29.47 | - |
| Jan 26, 2024 | 29.53 | 29.89 | 29.50 | 29.78 | 29.27 | - |
| Jan 25, 2024 | 29.06 | 29.64 | 29.06 | 29.53 | 29.02 | - |
| Jan 24, 2024 | 28.91 | 28.95 | 28.82 | 28.92 | 28.42 | - |
| Jan 23, 2024 | 29.03 | 29.36 | 28.90 | 28.93 | 28.43 | - |
| Jan 22, 2024 | 28.46 | 29.00 | 28.46 | 28.99 | 28.49 | - |
| Jan 19, 2024 | 28.83 | 28.90 | 28.62 | 28.62 | 28.13 | - |
| Jan 18, 2024 | 28.89 | 28.89 | 28.62 | 28.66 | 28.17 | - |
| Jan 17, 2024 | 29.16 | 29.16 | 28.67 | 28.67 | 28.18 | - |
| Jan 16, 2024 | 29.66 | 29.82 | 29.44 | 29.44 | 28.93 | - |
| Jan 15, 2024 | 29.72 | 29.90 | 29.54 | 29.77 | 29.26 | - |
| Jan 12, 2024 | 30.00 | 30.46 | 29.81 | 29.81 | 29.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.