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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2021	-	-	-	-	-	-
Jan. 15, 2021	24.23	24.25	23.34	23.36	23.36	8,708,800
Jan. 14, 2021	23.60	24.82	23.42	24.54	24.54	14,624,300
Jan. 13, 2021	24.04	24.06	23.45	23.54	23.54	5,508,500
Jan. 12, 2021	23.71	24.01	23.40	23.97	23.97	8,862,100
Jan. 11, 2021	23.04	23.51	22.92	23.40	23.40	7,172,800
Jan. 08, 2021	24.07	24.07	23.23	23.49	23.49	5,951,400
Jan. 07, 2021	23.99	24.10	23.65	23.78	23.78	7,019,700
Jan. 06, 2021	23.60	24.04	23.18	23.54	23.54	10,809,100
Jan. 05, 2021	21.50	23.35	21.48	23.13	23.13	9,446,500
Jan. 04, 2021	21.56	21.89	21.12	21.39	21.39	4,838,600
Dec. 31, 2020	21.59	21.83	21.32	21.35	21.35	3,850,300
Dec. 30, 2020	21.59	22.18	21.55	21.76	21.76	5,125,200
Dec. 29, 2020	21.99	22.23	21.59	21.59	21.59	9,462,800
Dec. 24, 2020	22.10	22.16	21.65	21.89	21.89	2,339,600
Dec. 23, 2020	21.34	22.22	21.34	22.08	22.08	4,956,200
Dec. 22, 2020	21.67	21.81	21.10	21.22	21.22	7,191,300
Dec. 21, 2020	21.22	21.90	20.94	21.67	21.67	11,926,100
Dec. 18, 2020	22.45	22.74	22.05	22.13	22.13	16,599,400
Dec. 17, 2020	22.50	22.59	22.12	22.36	22.36	11,165,700
Dec. 16, 2020	22.91	22.95	22.28	22.31	22.31	9,220,700
Dec. 15, 2020	23.15	23.51	22.60	22.88	22.88	8,728,900
Dec. 14, 2020	24.02	24.40	23.08	23.08	23.08	16,475,200
Dec. 11, 2020	23.96	23.96	23.46	23.75	23.75	9,639,700
Dec. 10, 2020	23.20	24.08	23.03	23.93	23.93	9,767,300
Dec. 09, 2020	23.70	23.86	22.70	23.05	23.05	16,518,200
Dec. 08, 2020	22.55	23.39	22.52	23.37	23.37	14,921,600
Dec. 07, 2020	22.70	22.92	22.22	22.88	22.88	27,320,600
Dec. 04, 2020	21.89	22.99	21.78	22.97	22.97	27,289,100
Dec. 03, 2020	21.03	21.57	20.77	21.34	21.34	15,355,600
Dec. 02, 2020	20.38	21.28	20.29	20.96	20.96	7,796,400
Dec. 02, 2020	0.21 Dividend
Dec. 01, 2020	21.52	21.72	20.39	20.64	20.43	15,098,500
Nov. 30, 2020	22.28	22.29	20.77	20.77	20.56	26,135,600
Nov. 27, 2020	22.36	22.80	22.23	22.41	22.18	12,358,000
Nov. 26, 2020	22.65	22.89	22.59	22.64	22.41	10,245,400
Nov. 25, 2020	22.90	22.91	22.44	22.83	22.60	13,098,700
Nov. 24, 2020	23.00	23.48	22.66	22.99	22.76	13,252,000
Nov. 23, 2020	20.58	21.94	20.53	21.92	21.70	19,790,400
Nov. 20, 2020	20.08	20.28	19.83	20.17	19.96	8,706,300
Nov. 19, 2020	20.00	20.30	19.73	20.14	19.94	11,165,700
Nov. 18, 2020	20.25	20.74	20.06	20.11	19.91	12,456,900
Nov. 17, 2020	19.25	19.99	18.87	19.97	19.77	8,572,900
Nov. 16, 2020	19.50	19.63	18.85	19.63	19.43	14,674,000
Nov. 13, 2020	17.97	18.35	17.93	18.27	18.08	10,243,700
Nov. 12, 2020	18.76	18.95	17.79	17.96	17.78	11,686,100
Nov. 11, 2020	19.46	19.55	19.00	19.15	18.96	8,757,000
Nov. 10, 2020	19.05	19.25	18.18	19.07	18.88	11,837,200
Nov. 09, 2020	16.82	19.75	16.80	19.05	18.86	33,138,300
Nov. 06, 2020	15.50	15.76	15.23	15.28	15.12	8,214,600
Nov. 05, 2020	15.65	15.88	15.46	15.50	15.34	10,403,500
Nov. 04, 2020	15.72	16.11	15.21	15.62	15.46	16,493,900
Nov. 03, 2020	15.77	15.95	15.56	15.65	15.49	5,304,800
Nov. 02, 2020	15.23	15.68	14.93	15.55	15.39	6,850,400
Oct. 30, 2020	15.03	15.17	14.77	15.03	14.88	7,436,700
Oct. 29, 2020	14.97	15.11	14.28	15.09	14.94	9,766,000
Oct. 28, 2020	15.35	15.48	15.00	15.00	14.85	7,598,100
Oct. 27, 2020	16.06	16.46	15.80	15.83	15.67	6,675,200
Oct. 26, 2020	16.26	16.28	15.93	16.22	16.05	5,290,600
Oct. 23, 2020	16.27	16.61	15.97	16.49	16.32	8,632,500
Oct. 22, 2020	15.02	16.07	14.99	16.07	15.91	7,173,300
Oct. 21, 2020	15.53	15.60	15.06	15.11	14.96	6,232,400
Oct. 20, 2020	15.64	15.78	15.52	15.66	15.50	9,573,400
Oct. 19, 2020	15.74	15.98	15.54	15.56	15.40	6,583,600
Oct. 16, 2020	16.00	16.13	15.60	15.67	15.51	6,340,100
Oct. 15, 2020	16.01	16.14	15.75	16.05	15.89	6,019,100
Oct. 14, 2020	16.56	17.02	16.24	16.24	16.07	10,060,600
Oct. 13, 2020	16.77	17.07	16.33	16.49	16.32	6,501,300
Oct. 09, 2020	17.31	17.38	16.60	16.88	16.71	5,240,800
Oct. 08, 2020	16.47	17.14	16.41	17.07	16.90	6,735,500
Oct. 07, 2020	15.96	16.30	15.82	16.30	16.13	5,149,400
Oct. 06, 2020	16.35	16.54	15.89	15.94	15.78	7,636,500
Oct. 05, 2020	16.24	16.43	15.75	16.04	15.88	7,390,300
Oct. 02, 2020	15.01	15.99	14.81	15.95	15.79	10,453,500
Oct. 01, 2020	16.18	16.21	15.40	15.50	15.34	10,931,200
Sep. 30, 2020	16.51	16.68	16.24	16.26	16.09	6,804,500
Sep. 29, 2020	17.47	17.47	16.44	16.49	16.32	5,969,600
Sep. 28, 2020	16.98	17.52	16.96	17.26	17.08	6,843,000
Sep. 25, 2020	16.91	16.91	16.45	16.63	16.46	5,988,600
Sep. 24, 2020	16.60	17.26	16.36	17.05	16.88	6,323,000
Sep. 23, 2020	17.07	17.32	16.69	16.69	16.52	6,298,500
Sep. 22, 2020	16.99	17.40	16.75	16.92	16.75	9,122,100
Sep. 21, 2020	17.25	17.27	16.66	16.89	16.72	14,767,100
Sep. 18, 2020	17.82	17.94	17.49	17.64	17.46	18,458,000
Sep. 17, 2020	17.75	18.04	17.36	17.85	17.67	10,000,400
Sep. 16, 2020	17.77	18.24	17.65	17.96	17.78	9,105,900
Sep. 15, 2020	18.02	18.27	17.60	17.62	17.44	10,250,300
Sep. 14, 2020	18.23	18.37	17.81	17.82	17.64	15,814,200
Sep. 11, 2020	18.16	18.39	18.02	18.19	18.00	8,787,600
Sep. 10, 2020	18.40	18.73	18.08	18.13	17.95	11,243,500
Sep. 09, 2020	18.74	18.89	18.50	18.50	18.31	14,583,600
Sep. 08, 2020	19.80	19.86	18.44	18.52	18.33	31,823,300
Sep. 04, 2020	20.85	20.85	20.02	20.24	20.03	21,482,100
Sep. 03, 2020	20.50	20.97	20.47	20.67	20.46	8,988,900
Sep. 03, 2020	0.21 Dividend
Sep. 02, 2020	21.13	21.31	20.72	20.77	20.35	17,090,500
Sep. 01, 2020	20.90	21.35	20.53	21.14	20.71	12,880,300
Aug. 31, 2020	21.85	21.85	20.90	20.93	20.51	9,933,600
Aug. 28, 2020	21.60	21.98	21.45	21.76	21.32	12,666,700
Aug. 27, 2020	21.43	21.63	21.07	21.59	21.15	6,959,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Suncor Energy Inc. (SU.TO)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)