Canada Markets closed

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.49+0.42 (+2.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202016.2716.6115.9716.4916.498,632,500
Oct. 22, 202015.0216.0714.9916.0716.077,173,300
Oct. 21, 202015.5315.6015.0615.1115.116,232,400
Oct. 20, 202015.6415.7815.5215.6615.669,573,400
Oct. 19, 202015.7415.9815.5415.5615.566,583,600
Oct. 16, 202016.0016.1315.6015.6715.676,340,100
Oct. 15, 202016.0116.1415.7516.0516.056,019,100
Oct. 14, 202016.5617.0216.2416.2416.2410,060,600
Oct. 13, 202016.7717.0716.3316.4916.496,501,300
Oct. 09, 202017.3117.3816.6016.8816.885,240,800
Oct. 08, 202016.4717.1416.4117.0717.076,735,500
Oct. 07, 202015.9616.3015.8216.3016.305,149,400
Oct. 06, 202016.3516.5415.8915.9415.947,636,500
Oct. 05, 202016.2416.4315.7516.0416.047,390,300
Oct. 02, 202015.0115.9914.8115.9515.9510,453,500
Oct. 01, 202016.1816.2115.4015.5015.5010,931,200
Sep. 30, 202016.5116.6816.2416.2616.266,804,500
Sep. 29, 202017.4717.4716.4416.4916.495,969,600
Sep. 28, 202016.9817.5216.9617.2617.266,843,000
Sep. 25, 202016.9116.9116.4516.6316.635,988,600
Sep. 24, 202016.6017.2616.3617.0517.056,323,000
Sep. 23, 202017.0717.3216.6916.6916.696,298,500
Sep. 22, 202016.9917.4016.7516.9216.929,122,100
Sep. 21, 202017.2517.2716.6616.8916.8914,767,100
Sep. 18, 202017.8217.9417.4917.6417.6418,458,000
Sep. 17, 202017.7518.0417.3617.8517.8510,000,400
Sep. 16, 202017.7718.2417.6517.9617.969,105,900
Sep. 15, 202018.0218.2717.6017.6217.6210,250,300
Sep. 14, 202018.2318.3717.8117.8217.8215,814,200
Sep. 11, 202018.1618.3918.0218.1918.198,787,600
Sep. 10, 202018.4018.7318.0818.1318.1311,243,500
Sep. 09, 202018.7418.8918.5018.5018.5014,583,600
Sep. 08, 202019.8019.8618.4418.5218.5231,823,300
Sep. 04, 202020.8520.8520.0220.2420.2421,482,100
Sep. 03, 202020.5020.9720.4720.6720.678,988,900
Sep. 03, 20200.21 Dividend
Sep. 02, 202021.1321.3120.7220.7720.5617,090,500
Sep. 01, 202020.9021.3520.5321.1420.9312,880,300
Aug. 31, 202021.8521.8520.9020.9320.729,933,600
Aug. 28, 202021.6021.9821.4521.7621.5412,666,700
Aug. 27, 202021.4321.6321.0721.5921.376,959,500
Aug. 26, 202021.9321.9321.2921.4221.203,487,300
Aug. 25, 202022.1322.3421.6021.9221.703,201,200
Aug. 24, 202021.1721.9621.1221.9621.748,681,800
Aug. 21, 202021.3721.4420.8220.8920.687,393,000
Aug. 20, 202021.6321.6821.3921.4521.237,164,800
Aug. 19, 202022.0922.2221.8321.8721.6513,504,500
Aug. 18, 202022.3322.6222.0422.1221.905,385,700
Aug. 17, 202022.8322.8422.2022.4522.226,440,400
Aug. 14, 202022.2522.5722.1422.5722.345,369,400
Aug. 13, 202022.8422.8922.3522.4722.247,479,200
Aug. 12, 202022.9423.2722.6823.0922.867,431,300
Aug. 11, 202023.1223.6422.5122.6222.399,838,200
Aug. 10, 202021.8722.6021.7322.6022.3712,963,300
Aug. 07, 202021.7321.8321.3921.6221.406,121,500
Aug. 06, 202022.0022.2621.8521.8521.636,218,200
Aug. 05, 202021.8822.5521.8022.0721.857,518,300
Aug. 04, 202021.2621.7521.2621.4521.237,514,300
Jul. 31, 202021.6821.9720.9621.0720.866,517,700
Jul. 30, 202021.4821.8321.0021.7921.575,279,700
Jul. 29, 202021.8021.9221.3121.8921.673,789,700
Jul. 28, 202022.3522.3621.5221.5721.356,128,000
Jul. 27, 202022.3522.5121.9222.5022.272,658,900
Jul. 24, 202023.1323.2622.4022.4222.195,258,000
Jul. 23, 202023.8223.9322.8823.0422.817,704,600
Jul. 22, 202023.8724.2023.5223.9723.734,902,200
Jul. 21, 202023.0024.5923.0024.4824.236,803,900
Jul. 20, 202022.8923.2422.5122.6422.413,756,500
Jul. 17, 202023.2123.5822.9123.0022.773,309,900
Jul. 16, 202023.1623.5922.8523.1922.964,240,200
Jul. 15, 202023.5023.8623.2623.3723.133,537,500
Jul. 14, 202022.0523.1522.0023.1022.874,738,400
Jul. 13, 202021.9922.3421.6022.1021.886,229,700
Jul. 10, 202021.3221.9521.2721.9521.733,012,600
Jul. 09, 202021.8022.0621.2621.3821.164,463,200
Jul. 08, 202022.3022.6621.8421.9221.703,968,700
Jul. 07, 202022.7922.8922.3122.3122.083,235,800
Jul. 06, 202023.0823.5622.9022.9122.684,938,400
Jul. 03, 202022.8022.9922.5022.7022.471,377,400
Jul. 02, 202022.8023.4622.7122.7422.515,274,100
Jun. 30, 202022.9123.0222.1722.8922.666,354,500
Jun. 29, 202022.4523.3522.1423.1622.9310,809,600
Jun. 26, 202022.6022.8522.0222.2822.057,082,400
Jun. 25, 202022.5023.3422.3822.8022.577,839,400
Jun. 24, 202023.3923.3922.7322.7522.526,752,100
Jun. 23, 202023.7923.9923.4523.8423.605,772,600
Jun. 22, 202023.0223.5122.7223.4123.1714,148,500
Jun. 19, 202024.4624.4623.0723.2022.9723,824,900
Jun. 18, 202024.0224.4823.7423.8123.574,288,700
Jun. 17, 202025.2225.2224.0124.0323.796,180,000
Jun. 16, 202025.7625.9125.0225.1724.926,393,800
Jun. 15, 202024.0024.9123.7224.6824.434,969,900
Jun. 12, 202025.2025.4024.6024.8724.626,873,200
Jun. 11, 202025.0726.0324.0224.2223.989,146,100
Jun. 10, 202027.2727.3326.3826.4426.176,230,800
Jun. 09, 202027.8628.0227.2127.6127.3315,912,700
Jun. 08, 202029.1929.3927.8228.4328.1416,842,400
Jun. 05, 202028.0028.6227.3328.5728.2815,655,600
Jun. 04, 202025.3526.0224.9325.9625.708,176,800
Jun. 03, 202025.0025.6024.9725.3825.1234,878,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...