SU.TO - Suncor Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2018	52.72	53.27	52.61	53.10	53.10	2,446,700
Jun 19, 2018	52.07	52.65	51.77	52.49	52.49	2,411,800
Jun 18, 2018	51.60	52.78	51.56	52.44	52.44	2,493,400
Jun 15, 2018	52.08	52.14	51.55	51.68	51.68	8,000,300
Jun 14, 2018	52.19	52.38	51.89	52.14	52.14	1,919,200
Jun 13, 2018	52.28	52.62	51.82	51.86	51.86	2,472,300
Jun 12, 2018	53.47	53.81	52.28	52.31	52.31	3,204,300
Jun 11, 2018	52.73	54.14	52.64	53.87	53.87	3,779,900
Jun 08, 2018	52.50	53.12	52.28	52.73	52.73	2,310,500
Jun 07, 2018	51.30	52.59	51.30	52.52	52.52	2,147,700
Jun 06, 2018	50.68	51.23	50.67	51.07	51.07	2,374,000
Jun 05, 2018	51.67	51.69	50.46	50.81	50.81	3,677,600
Jun 04, 2018	52.55	53.05	51.46	51.63	51.63	3,033,400
Jun 01, 2018	51.41	52.57	51.23	52.48	52.48	3,410,700
Jun 01, 2018	0.36 Dividend
May 31, 2018	51.49	52.10	50.78	51.64	51.28	5,012,900
May 30, 2018	51.02	51.84	51.02	51.72	51.36	2,908,600
May 29, 2018	49.76	51.03	49.76	50.72	50.37	3,068,400
May 28, 2018	50.25	50.51	49.44	50.17	49.82	2,413,600
May 25, 2018	51.39	51.45	50.49	50.76	50.41	2,907,800
May 24, 2018	51.85	52.41	51.67	52.11	51.75	3,385,500
May 23, 2018	52.26	52.74	51.85	52.21	51.85	2,675,000
May 22, 2018	52.78	53.39	52.43	52.60	52.23	2,504,200
May 18, 2018	53.10	53.19	52.62	52.76	52.39	2,559,300
May 17, 2018	52.45	53.43	52.40	53.05	52.68	3,382,500
May 16, 2018	52.00	52.61	51.91	52.44	52.07	2,502,000
May 15, 2018	52.71	52.89	52.18	52.51	52.14	3,005,400
May 14, 2018	51.25	52.81	51.20	52.70	52.33	4,251,900
May 11, 2018	50.48	51.40	50.40	50.92	50.57	2,948,200
May 10, 2018	50.18	50.53	49.86	50.37	50.02	3,429,600
May 09, 2018	50.00	50.34	49.71	50.18	49.83	3,511,900
May 08, 2018	49.02	49.92	48.48	49.79	49.44	5,173,000
May 07, 2018	49.54	50.09	49.48	49.55	49.20	3,818,500
May 04, 2018	48.76	49.52	48.66	49.39	49.05	3,307,300
May 03, 2018	48.96	49.14	48.45	48.96	48.62	2,736,900
May 02, 2018	49.12	49.57	48.60	48.90	48.56	3,419,800
May 01, 2018	48.92	49.22	48.62	48.84	48.50	1,519,800
Apr 30, 2018	48.83	49.50	48.61	49.10	48.76	2,890,900
Apr 27, 2018	49.67	49.89	48.87	48.91	48.57	1,664,500
Apr 26, 2018	49.40	49.86	49.38	49.73	49.38	4,332,200
Apr 25, 2018	48.73	49.34	48.64	49.20	48.86	2,405,000
Apr 24, 2018	48.82	49.24	48.41	48.76	48.42	2,471,100
Apr 23, 2018	48.67	49.07	48.60	48.89	48.55	2,061,200
Apr 20, 2018	48.57	48.91	48.39	48.80	48.46	2,527,800
Apr 19, 2018	48.66	49.00	48.44	48.57	48.23	2,791,400
Apr 18, 2018	47.88	48.88	47.83	48.61	48.27	4,157,800
Apr 17, 2018	47.32	47.72	47.10	47.53	47.20	1,771,000
Apr 16, 2018	47.50	47.83	47.06	47.16	46.83	2,822,400
Apr 13, 2018	47.49	47.94	47.15	47.72	47.39	2,840,100
Apr 12, 2018	47.26	47.66	47.10	47.19	46.86	2,612,300
Apr 11, 2018	46.38	47.50	46.28	47.29	46.96	4,292,300
Apr 10, 2018	46.50	46.71	46.26	46.33	46.01	4,783,900
Apr 09, 2018	46.27	46.55	45.86	46.04	45.72	4,534,100
Apr 06, 2018	45.95	46.41	45.57	46.11	45.79	5,717,900
Apr 05, 2018	44.30	46.73	44.23	46.14	45.82	4,377,100
Apr 04, 2018	43.82	44.13	43.35	44.07	43.76	2,513,900
Apr 03, 2018	43.53	44.14	43.26	44.08	43.77	2,234,300
Apr 02, 2018	44.37	44.52	43.31	43.62	43.32	3,013,900
Mar 29, 2018	44.06	44.58	43.88	44.49	44.18	3,665,100
Mar 28, 2018	44.30	44.86	43.84	43.84	43.53	3,176,600
Mar 27, 2018	44.14	44.72	43.98	44.41	44.10	4,081,600
Mar 26, 2018	43.16	44.16	42.94	44.09	43.78	4,354,400
Mar 23, 2018	43.04	43.30	42.80	42.90	42.60	3,849,000
Mar 22, 2018	43.43	43.48	42.80	42.87	42.57	2,262,000
Mar 21, 2018	43.06	43.95	42.92	43.60	43.30	3,177,300
Mar 20, 2018	42.31	43.14	42.30	43.07	42.77	2,618,500
Mar 19, 2018	42.83	42.83	42.00	42.05	41.76	2,242,900
Mar 16, 2018	42.35	43.10	42.22	42.91	42.61	10,279,100
Mar 15, 2018	42.28	42.46	42.04	42.25	41.96	2,797,800
Mar 14, 2018	42.50	42.52	41.63	42.16	41.87	2,561,400
Mar 13, 2018	41.86	42.33	41.79	42.29	42.00	2,003,900
Mar 12, 2018	41.60	41.88	41.38	41.74	41.45	2,462,500
Mar 09, 2018	42.12	42.14	41.60	41.74	41.45	3,580,600
Mar 08, 2018	41.65	42.06	41.64	41.83	41.54	2,175,000
Mar 07, 2018	41.41	42.11	41.23	41.59	41.30	2,248,200
Mar 06, 2018	41.75	41.89	41.31	41.40	41.11	2,491,500
Mar 05, 2018	40.70	41.64	40.65	41.50	41.21	3,174,400
Mar 02, 2018	41.25	41.50	40.49	40.85	40.57	4,623,800
Mar 02, 2018	0.36 Dividend
Mar 01, 2018	42.32	42.33	41.58	42.09	41.44	3,663,400
Feb 28, 2018	43.79	44.00	42.23	42.24	41.59	4,738,900
Feb 27, 2018	43.96	44.41	43.55	43.63	42.96	2,025,900
Feb 26, 2018	43.69	44.26	43.49	44.09	43.41	3,083,300
Feb 23, 2018	43.21	43.64	43.19	43.60	42.93	1,656,700
Feb 22, 2018	43.10	43.99	42.81	43.18	42.51	2,741,900
Feb 21, 2018	43.80	44.05	42.87	42.87	42.21	2,639,500
Feb 20, 2018	43.57	44.31	43.57	43.84	43.16	2,751,800
Feb 16, 2018	42.39	43.48	42.36	43.36	42.69	3,388,300
Feb 15, 2018	42.75	42.80	42.10	42.41	41.75	3,474,400
Feb 14, 2018	41.87	42.77	41.57	42.52	41.86	4,584,000
Feb 13, 2018	41.63	42.42	41.53	42.20	41.55	3,733,800
Feb 12, 2018	42.92	43.24	41.94	42.06	41.41	5,266,200
Feb 09, 2018	42.25	42.69	40.82	42.38	41.72	4,798,500
Feb 08, 2018	43.37	43.93	41.33	41.44	40.80	4,752,300
Feb 07, 2018	42.85	43.10	42.45	42.45	41.79	3,478,100
Feb 06, 2018	41.79	42.97	41.19	42.78	42.12	5,383,800
Feb 05, 2018	43.50	43.99	42.26	42.47	41.81	4,660,600
Feb 02, 2018	44.01	44.47	43.75	43.81	43.13	2,726,600
Feb 01, 2018	44.61	44.85	44.01	44.62	43.93	2,724,000
Jan 31, 2018	44.64	44.87	44.25	44.56	43.87	2,229,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...