Canada Markets open in 5 hrs 28 mins

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.36-1.18 (-4.81%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
Jan. 15, 202124.2324.2523.3423.3623.368,708,800
Jan. 14, 202123.6024.8223.4224.5424.5414,624,300
Jan. 13, 202124.0424.0623.4523.5423.545,508,500
Jan. 12, 202123.7124.0123.4023.9723.978,862,100
Jan. 11, 202123.0423.5122.9223.4023.407,172,800
Jan. 08, 202124.0724.0723.2323.4923.495,951,400
Jan. 07, 202123.9924.1023.6523.7823.787,019,700
Jan. 06, 202123.6024.0423.1823.5423.5410,809,100
Jan. 05, 202121.5023.3521.4823.1323.139,446,500
Jan. 04, 202121.5621.8921.1221.3921.394,838,600
Dec. 31, 202021.5921.8321.3221.3521.353,850,300
Dec. 30, 202021.5922.1821.5521.7621.765,125,200
Dec. 29, 202021.9922.2321.5921.5921.599,462,800
Dec. 24, 202022.1022.1621.6521.8921.892,339,600
Dec. 23, 202021.3422.2221.3422.0822.084,956,200
Dec. 22, 202021.6721.8121.1021.2221.227,191,300
Dec. 21, 202021.2221.9020.9421.6721.6711,926,100
Dec. 18, 202022.4522.7422.0522.1322.1316,599,400
Dec. 17, 202022.5022.5922.1222.3622.3611,165,700
Dec. 16, 202022.9122.9522.2822.3122.319,220,700
Dec. 15, 202023.1523.5122.6022.8822.888,728,900
Dec. 14, 202024.0224.4023.0823.0823.0816,475,200
Dec. 11, 202023.9623.9623.4623.7523.759,639,700
Dec. 10, 202023.2024.0823.0323.9323.939,767,300
Dec. 09, 202023.7023.8622.7023.0523.0516,518,200
Dec. 08, 202022.5523.3922.5223.3723.3714,921,600
Dec. 07, 202022.7022.9222.2222.8822.8827,320,600
Dec. 04, 202021.8922.9921.7822.9722.9727,289,100
Dec. 03, 202021.0321.5720.7721.3421.3415,355,600
Dec. 02, 202020.3821.2820.2920.9620.967,796,400
Dec. 02, 20200.21 Dividend
Dec. 01, 202021.5221.7220.3920.6420.4315,098,500
Nov. 30, 202022.2822.2920.7720.7720.5626,135,600
Nov. 27, 202022.3622.8022.2322.4122.1812,358,000
Nov. 26, 202022.6522.8922.5922.6422.4110,245,400
Nov. 25, 202022.9022.9122.4422.8322.6013,098,700
Nov. 24, 202023.0023.4822.6622.9922.7613,252,000
Nov. 23, 202020.5821.9420.5321.9221.7019,790,400
Nov. 20, 202020.0820.2819.8320.1719.968,706,300
Nov. 19, 202020.0020.3019.7320.1419.9411,165,700
Nov. 18, 202020.2520.7420.0620.1119.9112,456,900
Nov. 17, 202019.2519.9918.8719.9719.778,572,900
Nov. 16, 202019.5019.6318.8519.6319.4314,674,000
Nov. 13, 202017.9718.3517.9318.2718.0810,243,700
Nov. 12, 202018.7618.9517.7917.9617.7811,686,100
Nov. 11, 202019.4619.5519.0019.1518.968,757,000
Nov. 10, 202019.0519.2518.1819.0718.8811,837,200
Nov. 09, 202016.8219.7516.8019.0518.8633,138,300
Nov. 06, 202015.5015.7615.2315.2815.128,214,600
Nov. 05, 202015.6515.8815.4615.5015.3410,403,500
Nov. 04, 202015.7216.1115.2115.6215.4616,493,900
Nov. 03, 202015.7715.9515.5615.6515.495,304,800
Nov. 02, 202015.2315.6814.9315.5515.396,850,400
Oct. 30, 202015.0315.1714.7715.0314.887,436,700
Oct. 29, 202014.9715.1114.2815.0914.949,766,000
Oct. 28, 202015.3515.4815.0015.0014.857,598,100
Oct. 27, 202016.0616.4615.8015.8315.676,675,200
Oct. 26, 202016.2616.2815.9316.2216.055,290,600
Oct. 23, 202016.2716.6115.9716.4916.328,632,500
Oct. 22, 202015.0216.0714.9916.0715.917,173,300
Oct. 21, 202015.5315.6015.0615.1114.966,232,400
Oct. 20, 202015.6415.7815.5215.6615.509,573,400
Oct. 19, 202015.7415.9815.5415.5615.406,583,600
Oct. 16, 202016.0016.1315.6015.6715.516,340,100
Oct. 15, 202016.0116.1415.7516.0515.896,019,100
Oct. 14, 202016.5617.0216.2416.2416.0710,060,600
Oct. 13, 202016.7717.0716.3316.4916.326,501,300
Oct. 09, 202017.3117.3816.6016.8816.715,240,800
Oct. 08, 202016.4717.1416.4117.0716.906,735,500
Oct. 07, 202015.9616.3015.8216.3016.135,149,400
Oct. 06, 202016.3516.5415.8915.9415.787,636,500
Oct. 05, 202016.2416.4315.7516.0415.887,390,300
Oct. 02, 202015.0115.9914.8115.9515.7910,453,500
Oct. 01, 202016.1816.2115.4015.5015.3410,931,200
Sep. 30, 202016.5116.6816.2416.2616.096,804,500
Sep. 29, 202017.4717.4716.4416.4916.325,969,600
Sep. 28, 202016.9817.5216.9617.2617.086,843,000
Sep. 25, 202016.9116.9116.4516.6316.465,988,600
Sep. 24, 202016.6017.2616.3617.0516.886,323,000
Sep. 23, 202017.0717.3216.6916.6916.526,298,500
Sep. 22, 202016.9917.4016.7516.9216.759,122,100
Sep. 21, 202017.2517.2716.6616.8916.7214,767,100
Sep. 18, 202017.8217.9417.4917.6417.4618,458,000
Sep. 17, 202017.7518.0417.3617.8517.6710,000,400
Sep. 16, 202017.7718.2417.6517.9617.789,105,900
Sep. 15, 202018.0218.2717.6017.6217.4410,250,300
Sep. 14, 202018.2318.3717.8117.8217.6415,814,200
Sep. 11, 202018.1618.3918.0218.1918.008,787,600
Sep. 10, 202018.4018.7318.0818.1317.9511,243,500
Sep. 09, 202018.7418.8918.5018.5018.3114,583,600
Sep. 08, 202019.8019.8618.4418.5218.3331,823,300
Sep. 04, 202020.8520.8520.0220.2420.0321,482,100
Sep. 03, 202020.5020.9720.4720.6720.468,988,900
Sep. 03, 20200.21 Dividend
Sep. 02, 202021.1321.3120.7220.7720.3517,090,500
Sep. 01, 202020.9021.3520.5321.1420.7112,880,300
Aug. 31, 202021.8521.8520.9020.9320.519,933,600
Aug. 28, 202021.6021.9821.4521.7621.3212,666,700
Aug. 27, 202021.4321.6321.0721.5921.156,959,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...