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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	16.27	16.61	15.97	16.49	16.49	8,632,500
Oct. 22, 2020	15.02	16.07	14.99	16.07	16.07	7,173,300
Oct. 21, 2020	15.53	15.60	15.06	15.11	15.11	6,232,400
Oct. 20, 2020	15.64	15.78	15.52	15.66	15.66	9,573,400
Oct. 19, 2020	15.74	15.98	15.54	15.56	15.56	6,583,600
Oct. 16, 2020	16.00	16.13	15.60	15.67	15.67	6,340,100
Oct. 15, 2020	16.01	16.14	15.75	16.05	16.05	6,019,100
Oct. 14, 2020	16.56	17.02	16.24	16.24	16.24	10,060,600
Oct. 13, 2020	16.77	17.07	16.33	16.49	16.49	6,501,300
Oct. 09, 2020	17.31	17.38	16.60	16.88	16.88	5,240,800
Oct. 08, 2020	16.47	17.14	16.41	17.07	17.07	6,735,500
Oct. 07, 2020	15.96	16.30	15.82	16.30	16.30	5,149,400
Oct. 06, 2020	16.35	16.54	15.89	15.94	15.94	7,636,500
Oct. 05, 2020	16.24	16.43	15.75	16.04	16.04	7,390,300
Oct. 02, 2020	15.01	15.99	14.81	15.95	15.95	10,453,500
Oct. 01, 2020	16.18	16.21	15.40	15.50	15.50	10,931,200
Sep. 30, 2020	16.51	16.68	16.24	16.26	16.26	6,804,500
Sep. 29, 2020	17.47	17.47	16.44	16.49	16.49	5,969,600
Sep. 28, 2020	16.98	17.52	16.96	17.26	17.26	6,843,000
Sep. 25, 2020	16.91	16.91	16.45	16.63	16.63	5,988,600
Sep. 24, 2020	16.60	17.26	16.36	17.05	17.05	6,323,000
Sep. 23, 2020	17.07	17.32	16.69	16.69	16.69	6,298,500
Sep. 22, 2020	16.99	17.40	16.75	16.92	16.92	9,122,100
Sep. 21, 2020	17.25	17.27	16.66	16.89	16.89	14,767,100
Sep. 18, 2020	17.82	17.94	17.49	17.64	17.64	18,458,000
Sep. 17, 2020	17.75	18.04	17.36	17.85	17.85	10,000,400
Sep. 16, 2020	17.77	18.24	17.65	17.96	17.96	9,105,900
Sep. 15, 2020	18.02	18.27	17.60	17.62	17.62	10,250,300
Sep. 14, 2020	18.23	18.37	17.81	17.82	17.82	15,814,200
Sep. 11, 2020	18.16	18.39	18.02	18.19	18.19	8,787,600
Sep. 10, 2020	18.40	18.73	18.08	18.13	18.13	11,243,500
Sep. 09, 2020	18.74	18.89	18.50	18.50	18.50	14,583,600
Sep. 08, 2020	19.80	19.86	18.44	18.52	18.52	31,823,300
Sep. 04, 2020	20.85	20.85	20.02	20.24	20.24	21,482,100
Sep. 03, 2020	20.50	20.97	20.47	20.67	20.67	8,988,900
Sep. 03, 2020	0.21 Dividend
Sep. 02, 2020	21.13	21.31	20.72	20.77	20.56	17,090,500
Sep. 01, 2020	20.90	21.35	20.53	21.14	20.93	12,880,300
Aug. 31, 2020	21.85	21.85	20.90	20.93	20.72	9,933,600
Aug. 28, 2020	21.60	21.98	21.45	21.76	21.54	12,666,700
Aug. 27, 2020	21.43	21.63	21.07	21.59	21.37	6,959,500
Aug. 26, 2020	21.93	21.93	21.29	21.42	21.20	3,487,300
Aug. 25, 2020	22.13	22.34	21.60	21.92	21.70	3,201,200
Aug. 24, 2020	21.17	21.96	21.12	21.96	21.74	8,681,800
Aug. 21, 2020	21.37	21.44	20.82	20.89	20.68	7,393,000
Aug. 20, 2020	21.63	21.68	21.39	21.45	21.23	7,164,800
Aug. 19, 2020	22.09	22.22	21.83	21.87	21.65	13,504,500
Aug. 18, 2020	22.33	22.62	22.04	22.12	21.90	5,385,700
Aug. 17, 2020	22.83	22.84	22.20	22.45	22.22	6,440,400
Aug. 14, 2020	22.25	22.57	22.14	22.57	22.34	5,369,400
Aug. 13, 2020	22.84	22.89	22.35	22.47	22.24	7,479,200
Aug. 12, 2020	22.94	23.27	22.68	23.09	22.86	7,431,300
Aug. 11, 2020	23.12	23.64	22.51	22.62	22.39	9,838,200
Aug. 10, 2020	21.87	22.60	21.73	22.60	22.37	12,963,300
Aug. 07, 2020	21.73	21.83	21.39	21.62	21.40	6,121,500
Aug. 06, 2020	22.00	22.26	21.85	21.85	21.63	6,218,200
Aug. 05, 2020	21.88	22.55	21.80	22.07	21.85	7,518,300
Aug. 04, 2020	21.26	21.75	21.26	21.45	21.23	7,514,300
Jul. 31, 2020	21.68	21.97	20.96	21.07	20.86	6,517,700
Jul. 30, 2020	21.48	21.83	21.00	21.79	21.57	5,279,700
Jul. 29, 2020	21.80	21.92	21.31	21.89	21.67	3,789,700
Jul. 28, 2020	22.35	22.36	21.52	21.57	21.35	6,128,000
Jul. 27, 2020	22.35	22.51	21.92	22.50	22.27	2,658,900
Jul. 24, 2020	23.13	23.26	22.40	22.42	22.19	5,258,000
Jul. 23, 2020	23.82	23.93	22.88	23.04	22.81	7,704,600
Jul. 22, 2020	23.87	24.20	23.52	23.97	23.73	4,902,200
Jul. 21, 2020	23.00	24.59	23.00	24.48	24.23	6,803,900
Jul. 20, 2020	22.89	23.24	22.51	22.64	22.41	3,756,500
Jul. 17, 2020	23.21	23.58	22.91	23.00	22.77	3,309,900
Jul. 16, 2020	23.16	23.59	22.85	23.19	22.96	4,240,200
Jul. 15, 2020	23.50	23.86	23.26	23.37	23.13	3,537,500
Jul. 14, 2020	22.05	23.15	22.00	23.10	22.87	4,738,400
Jul. 13, 2020	21.99	22.34	21.60	22.10	21.88	6,229,700
Jul. 10, 2020	21.32	21.95	21.27	21.95	21.73	3,012,600
Jul. 09, 2020	21.80	22.06	21.26	21.38	21.16	4,463,200
Jul. 08, 2020	22.30	22.66	21.84	21.92	21.70	3,968,700
Jul. 07, 2020	22.79	22.89	22.31	22.31	22.08	3,235,800
Jul. 06, 2020	23.08	23.56	22.90	22.91	22.68	4,938,400
Jul. 03, 2020	22.80	22.99	22.50	22.70	22.47	1,377,400
Jul. 02, 2020	22.80	23.46	22.71	22.74	22.51	5,274,100
Jun. 30, 2020	22.91	23.02	22.17	22.89	22.66	6,354,500
Jun. 29, 2020	22.45	23.35	22.14	23.16	22.93	10,809,600
Jun. 26, 2020	22.60	22.85	22.02	22.28	22.05	7,082,400
Jun. 25, 2020	22.50	23.34	22.38	22.80	22.57	7,839,400
Jun. 24, 2020	23.39	23.39	22.73	22.75	22.52	6,752,100
Jun. 23, 2020	23.79	23.99	23.45	23.84	23.60	5,772,600
Jun. 22, 2020	23.02	23.51	22.72	23.41	23.17	14,148,500
Jun. 19, 2020	24.46	24.46	23.07	23.20	22.97	23,824,900
Jun. 18, 2020	24.02	24.48	23.74	23.81	23.57	4,288,700
Jun. 17, 2020	25.22	25.22	24.01	24.03	23.79	6,180,000
Jun. 16, 2020	25.76	25.91	25.02	25.17	24.92	6,393,800
Jun. 15, 2020	24.00	24.91	23.72	24.68	24.43	4,969,900
Jun. 12, 2020	25.20	25.40	24.60	24.87	24.62	6,873,200
Jun. 11, 2020	25.07	26.03	24.02	24.22	23.98	9,146,100
Jun. 10, 2020	27.27	27.33	26.38	26.44	26.17	6,230,800
Jun. 09, 2020	27.86	28.02	27.21	27.61	27.33	15,912,700
Jun. 08, 2020	29.19	29.39	27.82	28.43	28.14	16,842,400
Jun. 05, 2020	28.00	28.62	27.33	28.57	28.28	15,655,600
Jun. 04, 2020	25.35	26.02	24.93	25.96	25.70	8,176,800
Jun. 03, 2020	25.00	25.60	24.97	25.38	25.12	34,878,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

Suncor Energy Inc. (SU.TO)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)