STOCKS TRADE MIXED; NASDAQ HEADS FOR FIFTH DAY OF LOSSES

Nearly 9 out of 10 S&P 500 companies top Q1 earnings estimates: Credit Suisse

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.66-0.26 (-0.93%)

As of 9:53AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	27.92	27.99	27.54	27.66	27.66	739,086
May 05, 2021	27.30	28.05	27.13	27.92	27.92	13,967,900
May 04, 2021	27.40	27.82	26.85	26.94	26.94	10,807,500
May 03, 2021	26.65	26.98	26.39	26.93	26.93	4,645,800
Apr. 30, 2021	26.31	26.74	26.13	26.29	26.29	4,129,900
Apr. 29, 2021	26.90	27.45	26.47	26.66	26.66	5,509,400
Apr. 28, 2021	26.00	26.62	25.96	26.56	26.56	4,613,100
Apr. 27, 2021	25.60	25.97	25.52	25.85	25.85	4,349,700
Apr. 26, 2021	25.27	25.64	25.21	25.46	25.46	2,585,600
Apr. 23, 2021	25.18	25.49	24.99	25.37	25.37	7,609,000
Apr. 22, 2021	25.63	25.63	25.01	25.15	25.15	5,302,600
Apr. 21, 2021	24.94	25.58	24.81	25.45	25.45	3,449,200
Apr. 20, 2021	26.06	26.07	25.12	25.22	25.22	6,284,000
Apr. 19, 2021	26.23	26.33	25.94	26.17	26.17	3,576,100
Apr. 16, 2021	26.60	26.70	26.10	26.14	26.14	3,802,100
Apr. 15, 2021	26.83	26.90	26.42	26.44	26.44	5,661,100
Apr. 14, 2021	26.15	27.02	26.08	26.82	26.82	7,074,700
Apr. 13, 2021	26.08	26.21	25.81	25.81	25.81	4,454,000
Apr. 12, 2021	26.45	26.47	26.05	26.08	26.08	8,381,200
Apr. 09, 2021	26.39	26.57	26.12	26.13	26.13	3,320,100
Apr. 08, 2021	26.54	26.54	26.01	26.42	26.42	8,636,100
Apr. 07, 2021	26.60	26.78	26.42	26.51	26.51	3,353,200
Apr. 06, 2021	26.72	27.01	26.42	26.59	26.59	4,469,900
Apr. 05, 2021	26.88	26.91	26.16	26.47	26.47	7,784,500
Apr. 01, 2021	26.44	27.04	26.00	27.02	27.02	5,512,700
Mar. 31, 2021	26.65	26.67	26.25	26.27	26.27	5,073,200
Mar. 30, 2021	26.38	26.70	26.09	26.65	26.65	4,976,500
Mar. 29, 2021	26.53	26.73	26.21	26.51	26.51	9,068,900
Mar. 26, 2021	27.04	27.16	26.38	26.78	26.78	5,611,700
Mar. 25, 2021	25.86	26.57	25.51	26.55	26.55	13,204,700
Mar. 24, 2021	26.39	26.98	26.17	26.56	26.56	8,073,200
Mar. 23, 2021	26.30	26.48	25.57	25.65	25.65	14,845,300
Mar. 22, 2021	27.59	27.63	26.90	27.03	27.03	12,701,300
Mar. 19, 2021	27.21	27.72	26.77	27.65	27.65	19,455,700
Mar. 18, 2021	28.67	28.76	27.00	27.18	27.18	8,975,800
Mar. 17, 2021	28.30	28.95	28.23	28.83	28.83	6,369,700
Mar. 16, 2021	28.75	28.82	28.13	28.34	28.34	8,481,300
Mar. 15, 2021	29.39	29.55	28.86	29.02	29.02	12,562,700
Mar. 12, 2021	28.84	29.49	28.83	29.32	29.32	12,673,100
Mar. 11, 2021	28.78	29.20	28.44	28.83	28.83	8,888,800
Mar. 10, 2021	27.72	28.53	27.60	28.41	28.41	10,241,500
Mar. 09, 2021	27.86	28.07	27.30	27.63	27.63	31,402,000
Mar. 08, 2021	28.27	28.27	27.47	27.86	27.86	20,162,700
Mar. 05, 2021	27.60	28.33	27.58	27.82	27.82	17,130,800
Mar. 04, 2021	26.48	27.60	26.29	26.89	26.89	17,280,300
Mar. 03, 2021	26.23	26.72	26.19	26.25	26.25	16,996,300
Mar. 03, 2021	0.21 Dividend
Mar. 02, 2021	25.60	26.32	25.56	26.11	25.90	26,630,900
Mar. 01, 2021	26.00	26.21	25.36	25.59	25.38	22,610,200
Feb. 26, 2021	25.56	25.69	24.75	25.27	25.07	24,606,700
Feb. 25, 2021	27.15	27.20	26.02	26.06	25.85	17,054,700
Feb. 24, 2021	26.61	27.42	26.17	26.92	26.70	21,064,100
Feb. 23, 2021	26.21	26.61	25.09	26.34	26.13	15,287,400
Feb. 22, 2021	24.10	26.27	24.08	25.90	25.69	24,730,900
Feb. 19, 2021	23.67	24.09	23.51	23.94	23.75	9,559,900
Feb. 18, 2021	24.17	24.31	23.51	23.78	23.59	12,134,300
Feb. 17, 2021	23.87	24.25	23.44	24.18	23.99	8,748,300
Feb. 16, 2021	23.50	23.90	23.15	23.86	23.67	11,500,500
Feb. 12, 2021	22.51	22.90	22.36	22.89	22.71	7,824,600
Feb. 11, 2021	22.92	23.03	22.55	22.63	22.45	8,459,900
Feb. 10, 2021	22.77	23.19	22.73	23.04	22.85	8,538,500
Feb. 09, 2021	22.40	22.86	22.00	22.63	22.45	9,858,500
Feb. 08, 2021	22.40	22.56	22.08	22.48	22.30	16,511,600
Feb. 05, 2021	22.36	22.46	21.94	22.06	21.88	8,910,000
Feb. 04, 2021	22.84	22.86	21.07	21.97	21.79	21,061,200
Feb. 03, 2021	21.72	22.31	21.57	22.24	22.06	22,192,600
Feb. 02, 2021	22.10	22.32	21.53	21.55	21.38	9,895,000
Feb. 01, 2021	21.72	21.74	21.07	21.56	21.39	8,868,800
Jan. 29, 2021	21.76	22.21	21.31	21.39	21.22	6,684,800
Jan. 28, 2021	22.33	22.61	21.73	21.98	21.80	5,629,600
Jan. 27, 2021	21.60	22.43	21.30	21.93	21.75	8,129,800
Jan. 26, 2021	22.50	22.78	21.81	21.81	21.63	10,129,600
Jan. 25, 2021	22.27	22.45	21.96	22.33	22.15	7,678,400
Jan. 22, 2021	22.41	22.62	22.20	22.53	22.35	5,529,700
Jan. 21, 2021	22.93	22.98	22.27	22.94	22.76	5,883,800
Jan. 20, 2021	23.40	23.48	22.90	23.04	22.85	7,095,400
Jan. 19, 2021	23.12	23.47	22.85	23.24	23.05	6,818,500
Jan. 18, 2021	23.00	23.17	22.80	22.83	22.65	3,247,200
Jan. 15, 2021	24.23	24.25	23.34	23.36	23.17	8,708,800
Jan. 14, 2021	23.60	24.82	23.42	24.54	24.34	14,624,300
Jan. 13, 2021	24.04	24.06	23.45	23.54	23.35	5,508,500
Jan. 12, 2021	23.71	24.01	23.40	23.97	23.78	8,862,100
Jan. 11, 2021	23.04	23.51	22.92	23.40	23.21	7,172,800
Jan. 08, 2021	24.07	24.07	23.23	23.49	23.30	5,951,400
Jan. 07, 2021	23.99	24.10	23.65	23.78	23.59	7,019,700
Jan. 06, 2021	23.60	24.04	23.18	23.54	23.35	10,809,100
Jan. 05, 2021	21.50	23.35	21.48	23.13	22.94	9,446,500
Jan. 04, 2021	21.56	21.89	21.12	21.39	21.22	4,838,600
Dec. 31, 2020	21.59	21.83	21.32	21.35	21.18	3,850,300
Dec. 30, 2020	21.59	22.18	21.55	21.76	21.58	5,125,200
Dec. 29, 2020	21.99	22.23	21.59	21.59	21.42	9,462,800
Dec. 24, 2020	22.10	22.16	21.65	21.89	21.71	2,339,600
Dec. 23, 2020	21.34	22.22	21.34	22.08	21.90	4,956,200
Dec. 22, 2020	21.67	21.81	21.10	21.22	21.05	7,191,300
Dec. 21, 2020	21.22	21.90	20.94	21.67	21.50	11,926,100
Dec. 18, 2020	22.45	22.74	22.05	22.13	21.95	16,599,400
Dec. 17, 2020	22.50	22.59	22.12	22.36	22.18	11,165,700
Dec. 16, 2020	22.91	22.95	22.28	22.31	22.13	9,220,700
Dec. 15, 2020	23.15	23.51	22.60	22.88	22.70	8,728,900
Dec. 14, 2020	24.02	24.40	23.08	23.08	22.89	16,475,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,271.99-38.75(-0.20%)

S&P 5004,167.97+0.38(+0.01%)

DOW34,279.34+49.00(+0.14%)

STOCKS TRADE MIXED; NASDAQ HEADS FOR FIFTH DAY OF LOSSES

Suncor Energy Inc. (SU.TO)

S&P/TSX
19,271.99
-38.75(-0.20%)

S&P 500
4,167.97
+0.38(+0.01%)

DOW
34,279.34
+49.00(+0.14%)