Suncor Energy Inc. (SU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:41PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 50.79 | 51.13 | 50.58 | 51.00 | 51.00 | 7,569,340 |
| Sept 06, 2024 | 51.49 | 52.08 | 50.36 | 50.64 | 50.64 | 22,923,000 |
| Sept 05, 2024 | 52.89 | 53.24 | 51.28 | 51.34 | 51.34 | 16,403,500 |
| Sept 04, 2024 | 53.32 | 53.60 | 52.47 | 52.48 | 52.48 | 16,115,500 |
| Sept 04, 2024 | 0.545 Dividend | |||||
| Sept 03, 2024 | 53.77 | 53.97 | 52.75 | 53.83 | 53.29 | 16,685,200 |
| Aug 30, 2024 | 54.88 | 55.00 | 54.06 | 54.66 | 54.11 | 15,880,700 |
| Aug 29, 2024 | 55.33 | 55.67 | 54.86 | 55.27 | 54.71 | 10,427,900 |
| Aug 28, 2024 | 54.50 | 55.05 | 54.18 | 54.75 | 54.20 | 7,748,000 |
| Aug 27, 2024 | 55.90 | 55.95 | 54.78 | 54.90 | 54.34 | 11,160,800 |
| Aug 26, 2024 | 55.83 | 56.55 | 55.82 | 56.26 | 55.69 | 11,331,600 |
| Aug 23, 2024 | 55.17 | 55.41 | 54.84 | 55.18 | 54.62 | 11,998,700 |
| Aug 22, 2024 | 54.77 | 55.27 | 54.74 | 54.92 | 54.36 | 18,001,900 |
| Aug 21, 2024 | 55.06 | 55.50 | 54.59 | 54.73 | 54.18 | 8,273,100 |
| Aug 20, 2024 | 56.36 | 56.38 | 54.81 | 54.89 | 54.33 | 5,902,900 |
| Aug 19, 2024 | 56.63 | 57.17 | 56.28 | 56.40 | 55.83 | 11,432,500 |
| Aug 16, 2024 | 56.53 | 57.14 | 56.41 | 56.57 | 56.00 | 5,112,600 |
| Aug 15, 2024 | 56.83 | 57.32 | 56.80 | 57.15 | 56.57 | 3,198,500 |
| Aug 14, 2024 | 56.23 | 56.60 | 56.05 | 56.46 | 55.89 | 3,969,400 |
| Aug 13, 2024 | 55.41 | 56.21 | 55.35 | 56.15 | 55.58 | 6,101,900 |
| Aug 12, 2024 | 54.91 | 56.02 | 54.79 | 55.72 | 55.16 | 9,870,200 |
| Aug 09, 2024 | 54.67 | 54.81 | 53.91 | 54.48 | 53.93 | 8,501,200 |
| Aug 08, 2024 | 53.42 | 54.74 | 53.42 | 54.63 | 54.08 | 6,165,300 |
| Aug 07, 2024 | 53.19 | 54.63 | 52.81 | 53.20 | 52.66 | 12,472,800 |
| Aug 06, 2024 | 50.00 | 51.44 | 49.61 | 50.97 | 50.45 | 15,232,300 |
| Aug 02, 2024 | 52.59 | 52.62 | 50.13 | 50.93 | 50.41 | 7,555,000 |
| Aug 01, 2024 | 54.99 | 55.62 | 52.91 | 53.44 | 52.90 | 9,043,200 |
| Jul 31, 2024 | 54.32 | 55.16 | 54.22 | 55.14 | 54.58 | 2,998,700 |
| Jul 30, 2024 | 52.91 | 53.53 | 52.91 | 53.22 | 52.68 | 3,483,600 |
| Jul 29, 2024 | 53.49 | 53.59 | 52.36 | 53.03 | 52.49 | 2,417,900 |
| Jul 26, 2024 | 53.16 | 53.49 | 52.68 | 53.23 | 52.69 | 1,724,200 |
| Jul 25, 2024 | 52.40 | 53.35 | 52.15 | 53.20 | 52.66 | 2,151,400 |
| Jul 24, 2024 | 52.42 | 53.18 | 52.31 | 52.54 | 52.01 | 5,062,000 |
| Jul 23, 2024 | 53.00 | 53.03 | 52.07 | 52.48 | 51.95 | 3,016,500 |
| Jul 22, 2024 | 52.88 | 53.49 | 52.42 | 53.31 | 52.77 | 8,385,100 |
| Jul 19, 2024 | 53.00 | 53.64 | 52.51 | 52.85 | 52.31 | 3,972,900 |
| Jul 18, 2024 | 53.49 | 53.67 | 53.05 | 53.23 | 52.69 | 6,740,300 |
| Jul 17, 2024 | 52.55 | 53.56 | 52.54 | 53.17 | 52.63 | 3,718,800 |
| Jul 16, 2024 | 52.75 | 52.94 | 52.42 | 52.50 | 51.97 | 6,155,500 |
| Jul 15, 2024 | 52.49 | 53.60 | 51.97 | 53.13 | 52.59 | 6,696,200 |
| Jul 12, 2024 | 52.42 | 52.60 | 51.83 | 52.18 | 51.65 | 1,631,300 |
| Jul 11, 2024 | 51.59 | 52.31 | 50.97 | 52.10 | 51.57 | 5,932,100 |
| Jul 10, 2024 | 51.24 | 51.96 | 50.92 | 51.62 | 51.10 | 7,824,400 |
| Jul 09, 2024 | 51.39 | 51.72 | 51.04 | 51.09 | 50.57 | 1,850,600 |
| Jul 08, 2024 | 51.40 | 51.88 | 51.21 | 51.75 | 51.23 | 2,541,800 |
| Jul 05, 2024 | 52.98 | 53.15 | 51.28 | 51.48 | 50.96 | 5,266,900 |
| Jul 04, 2024 | 53.27 | 53.98 | 53.25 | 53.41 | 52.87 | 567,700 |
| Jul 03, 2024 | 53.08 | 53.73 | 53.00 | 53.42 | 52.88 | 2,722,500 |
| Jul 02, 2024 | 52.88 | 53.03 | 52.56 | 52.99 | 52.45 | 4,883,600 |
| Jun 28, 2024 | 52.30 | 52.68 | 51.80 | 52.15 | 51.62 | 7,602,100 |
| Jun 27, 2024 | 51.39 | 52.07 | 51.31 | 52.04 | 51.51 | 3,655,000 |
| Jun 26, 2024 | 51.02 | 51.62 | 50.74 | 51.11 | 50.59 | 3,109,300 |
| Jun 25, 2024 | 51.62 | 51.77 | 51.10 | 51.55 | 51.03 | 4,170,600 |
| Jun 24, 2024 | 50.26 | 51.96 | 50.26 | 51.77 | 51.25 | 9,334,500 |
| Jun 21, 2024 | 50.71 | 50.98 | 50.07 | 50.23 | 49.72 | 15,661,200 |
| Jun 20, 2024 | 50.80 | 51.55 | 50.60 | 50.86 | 50.35 | 11,114,100 |
| Jun 19, 2024 | 50.95 | 51.13 | 50.51 | 50.78 | 50.27 | 2,555,600 |
| Jun 18, 2024 | 50.17 | 51.10 | 50.03 | 50.78 | 50.27 | 5,675,000 |
| Jun 17, 2024 | 50.41 | 50.51 | 49.73 | 49.97 | 49.46 | 11,222,900 |
| Jun 14, 2024 | 50.46 | 50.52 | 49.91 | 50.26 | 49.75 | 12,368,700 |
| Jun 13, 2024 | 51.96 | 52.09 | 50.59 | 50.71 | 50.20 | 14,006,800 |
| Jun 12, 2024 | 53.18 | 53.51 | 52.18 | 52.24 | 51.71 | 8,480,500 |
| Jun 11, 2024 | 52.19 | 52.61 | 51.66 | 52.40 | 51.87 | 13,982,000 |
| Jun 10, 2024 | 52.70 | 53.02 | 52.39 | 52.51 | 51.98 | 14,341,100 |
| Jun 07, 2024 | 52.24 | 52.95 | 52.00 | 52.25 | 51.72 | 15,795,200 |
| Jun 06, 2024 | 51.75 | 52.57 | 51.69 | 52.47 | 51.94 | 13,343,100 |
| Jun 05, 2024 | 51.68 | 52.31 | 51.43 | 51.71 | 51.19 | 12,639,400 |
| Jun 04, 2024 | 52.03 | 52.03 | 50.52 | 51.47 | 50.95 | 11,640,400 |
| Jun 04, 2024 | 0.545 Dividend | |||||
| Jun 03, 2024 | 55.50 | 55.59 | 52.91 | 52.96 | 51.88 | 16,420,600 |
| May 31, 2024 | 54.75 | 55.72 | 54.66 | 55.60 | 54.47 | 11,890,300 |
| May 30, 2024 | 54.41 | 55.30 | 54.41 | 54.57 | 53.46 | 9,811,900 |
| May 29, 2024 | 55.16 | 55.47 | 53.95 | 54.47 | 53.36 | 16,041,300 |
| May 28, 2024 | 55.14 | 56.06 | 55.14 | 55.54 | 54.41 | 12,108,700 |
| May 27, 2024 | 55.24 | 55.38 | 55.03 | 55.28 | 54.16 | 3,699,300 |
| May 24, 2024 | 55.41 | 55.70 | 54.80 | 55.06 | 53.94 | 9,961,200 |
| May 23, 2024 | 55.90 | 56.69 | 54.83 | 55.15 | 54.03 | 10,206,300 |
| May 22, 2024 | 56.11 | 56.22 | 55.09 | 55.43 | 54.30 | 9,283,400 |
| May 21, 2024 | 54.15 | 56.30 | 54.15 | 56.03 | 54.89 | 22,745,900 |
| May 17, 2024 | 54.41 | 54.79 | 53.93 | 54.57 | 53.46 | 9,530,600 |
| May 16, 2024 | 53.77 | 54.53 | 53.72 | 54.16 | 53.06 | 5,823,800 |
| May 15, 2024 | 53.31 | 53.74 | 52.31 | 53.59 | 52.50 | 11,772,900 |
| May 14, 2024 | 53.82 | 54.25 | 53.17 | 53.50 | 52.41 | 14,233,000 |
| May 13, 2024 | 55.00 | 55.20 | 54.13 | 54.21 | 53.11 | 6,345,000 |
| May 10, 2024 | 54.95 | 55.48 | 54.49 | 54.79 | 53.68 | 6,419,300 |
| May 09, 2024 | 53.66 | 55.25 | 53.66 | 54.93 | 53.81 | 11,178,000 |
| May 08, 2024 | 53.48 | 54.32 | 52.97 | 53.67 | 52.58 | 9,299,500 |
| May 07, 2024 | 53.07 | 53.62 | 52.80 | 53.44 | 52.35 | 5,244,900 |
| May 06, 2024 | 52.69 | 53.72 | 52.64 | 53.13 | 52.05 | 8,753,500 |
| May 03, 2024 | 52.09 | 52.45 | 51.64 | 52.26 | 51.20 | 5,643,900 |
| May 02, 2024 | 51.91 | 52.44 | 51.86 | 52.03 | 50.97 | 6,649,900 |
| May 01, 2024 | 52.52 | 52.57 | 51.34 | 51.79 | 50.74 | 7,427,600 |
| Apr 30, 2024 | 54.15 | 54.23 | 52.53 | 52.53 | 51.46 | 4,087,800 |
| Apr 29, 2024 | 53.77 | 54.25 | 53.58 | 54.25 | 53.15 | 5,307,800 |
| Apr 26, 2024 | 53.90 | 54.10 | 53.50 | 53.87 | 52.78 | 4,168,600 |
| Apr 25, 2024 | 53.56 | 54.10 | 53.19 | 53.88 | 52.79 | 3,661,300 |
| Apr 24, 2024 | 53.38 | 53.85 | 53.32 | 53.79 | 52.70 | 3,887,400 |
| Apr 23, 2024 | 53.31 | 53.62 | 53.13 | 53.47 | 52.38 | 3,468,000 |
| Apr 22, 2024 | 52.76 | 53.85 | 52.38 | 53.54 | 52.45 | 2,831,500 |
| Apr 19, 2024 | 52.19 | 53.46 | 52.19 | 52.99 | 51.91 | 3,455,700 |
| *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.