Suncor Energy Inc. (SU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.30+0.07 (+0.22%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 32.03 | 32.05 | 30.96 | 31.82 | 31.82 | 19,690,000 |
| Nov. 25, 2021 | 34.00 | 34.35 | 33.87 | 34.02 | 34.02 | 3,192,600 |
| Nov. 24, 2021 | 32.74 | 33.86 | 32.70 | 33.74 | 33.74 | 10,467,000 |
| Nov. 23, 2021 | 32.50 | 33.11 | 32.49 | 33.00 | 33.00 | 24,029,500 |
| Nov. 22, 2021 | 31.48 | 32.42 | 31.22 | 32.09 | 32.09 | 10,237,400 |
| Nov. 19, 2021 | 31.80 | 32.18 | 31.21 | 31.67 | 31.67 | 9,114,900 |
| Nov. 18, 2021 | 32.28 | 32.81 | 32.02 | 32.30 | 32.30 | 5,372,900 |
| Nov. 17, 2021 | 31.94 | 32.88 | 31.80 | 32.23 | 32.23 | 8,703,100 |
| Nov. 16, 2021 | 32.59 | 32.69 | 32.13 | 32.16 | 32.16 | 6,539,300 |
| Nov. 15, 2021 | 32.00 | 32.64 | 31.61 | 32.46 | 32.46 | 14,741,200 |
| Nov. 12, 2021 | 32.30 | 32.34 | 32.03 | 32.33 | 32.33 | 7,863,900 |
| Nov. 11, 2021 | 32.49 | 32.81 | 32.37 | 32.46 | 32.46 | 4,863,700 |
| Nov. 10, 2021 | 32.54 | 32.88 | 32.03 | 32.32 | 32.32 | 5,867,300 |
| Nov. 09, 2021 | 32.89 | 33.06 | 32.35 | 32.67 | 32.67 | 11,392,200 |
| Nov. 08, 2021 | 33.24 | 33.45 | 32.63 | 32.84 | 32.84 | 6,968,700 |
| Nov. 05, 2021 | 32.50 | 33.15 | 32.26 | 32.97 | 32.97 | 15,016,300 |
| Nov. 04, 2021 | 32.10 | 32.63 | 31.90 | 32.28 | 32.28 | 10,275,800 |
| Nov. 03, 2021 | 31.28 | 31.88 | 31.23 | 31.44 | 31.44 | 7,460,200 |
| Nov. 02, 2021 | 32.90 | 32.95 | 31.92 | 31.96 | 31.96 | 10,230,800 |
| Nov. 01, 2021 | 33.16 | 33.34 | 32.57 | 33.05 | 33.05 | 7,069,300 |
| Oct. 29, 2021 | 32.10 | 32.99 | 32.06 | 32.55 | 32.55 | 11,545,500 |
| Oct. 28, 2021 | 29.99 | 32.09 | 29.90 | 32.00 | 32.00 | 18,495,600 |
| Oct. 27, 2021 | 29.01 | 29.08 | 28.22 | 28.22 | 28.22 | 7,076,800 |
| Oct. 26, 2021 | 29.25 | 29.39 | 29.06 | 29.31 | 29.31 | 4,502,600 |
| Oct. 25, 2021 | 28.80 | 29.29 | 28.80 | 29.12 | 29.12 | 8,792,500 |
| Oct. 22, 2021 | 28.00 | 28.29 | 27.87 | 28.25 | 28.25 | 3,917,800 |
| Oct. 21, 2021 | 28.36 | 28.52 | 27.72 | 27.94 | 27.94 | 7,029,200 |
| Oct. 20, 2021 | 28.38 | 28.80 | 28.30 | 28.53 | 28.53 | 8,224,300 |
| Oct. 19, 2021 | 28.68 | 28.91 | 28.35 | 28.68 | 28.68 | 10,743,400 |
| Oct. 18, 2021 | 29.46 | 29.70 | 28.56 | 28.69 | 28.69 | 8,823,500 |
| Oct. 15, 2021 | 29.40 | 29.63 | 29.10 | 29.11 | 29.11 | 6,447,500 |
| Oct. 14, 2021 | 29.67 | 29.82 | 29.05 | 29.10 | 29.10 | 7,395,200 |
| Oct. 13, 2021 | 28.88 | 29.25 | 28.57 | 29.18 | 29.18 | 6,186,200 |
| Oct. 12, 2021 | 29.25 | 29.35 | 28.76 | 29.18 | 29.18 | 9,044,100 |
| Oct. 08, 2021 | 28.33 | 28.91 | 28.32 | 28.81 | 28.81 | 8,453,500 |
| Oct. 07, 2021 | 27.39 | 28.05 | 27.04 | 28.00 | 28.00 | 6,945,900 |
| Oct. 06, 2021 | 27.45 | 27.46 | 26.78 | 27.12 | 27.12 | 6,303,100 |
| Oct. 05, 2021 | 27.43 | 28.09 | 27.26 | 27.81 | 27.81 | 8,713,900 |
| Oct. 04, 2021 | 27.00 | 27.48 | 26.79 | 26.86 | 26.86 | 6,440,400 |
| Oct. 01, 2021 | 26.31 | 26.85 | 26.29 | 26.47 | 26.47 | 4,669,800 |
| Sep. 30, 2021 | 26.35 | 26.65 | 25.90 | 26.26 | 26.26 | 6,220,500 |
| Sep. 29, 2021 | 26.51 | 26.72 | 26.26 | 26.45 | 26.45 | 4,682,200 |
| Sep. 28, 2021 | 27.00 | 27.22 | 26.36 | 26.51 | 26.51 | 7,408,300 |
| Sep. 27, 2021 | 26.29 | 27.00 | 26.26 | 26.51 | 26.51 | 10,615,300 |
| Sep. 24, 2021 | 25.46 | 25.85 | 25.33 | 25.59 | 25.59 | 4,499,100 |
| Sep. 23, 2021 | 25.29 | 25.85 | 25.15 | 25.49 | 25.49 | 9,231,700 |
| Sep. 22, 2021 | 24.76 | 25.55 | 24.73 | 25.13 | 25.13 | 10,528,800 |
| Sep. 21, 2021 | 24.21 | 24.48 | 23.95 | 24.27 | 24.27 | 5,483,200 |
| Sep. 20, 2021 | 23.99 | 24.20 | 23.67 | 23.96 | 23.96 | 8,643,100 |
| Sep. 17, 2021 | 24.34 | 24.70 | 24.31 | 24.67 | 24.67 | 16,682,900 |
| Sep. 16, 2021 | 24.78 | 25.00 | 24.65 | 24.83 | 24.83 | 9,491,600 |
| Sep. 15, 2021 | 23.95 | 24.88 | 23.92 | 24.78 | 24.78 | 13,734,100 |
| Sep. 14, 2021 | 24.35 | 24.35 | 23.46 | 23.58 | 23.58 | 15,439,000 |
| Sep. 13, 2021 | 23.46 | 24.20 | 23.45 | 24.05 | 24.05 | 17,998,300 |
| Sep. 10, 2021 | 23.80 | 23.94 | 23.17 | 23.20 | 23.20 | 11,365,800 |
| Sep. 09, 2021 | 23.00 | 23.69 | 22.86 | 23.45 | 23.45 | 12,268,000 |
| Sep. 08, 2021 | 23.49 | 23.84 | 23.07 | 23.13 | 23.13 | 10,218,700 |
| Sep. 07, 2021 | 23.40 | 23.67 | 23.27 | 23.32 | 23.32 | 14,934,100 |
| Sep. 03, 2021 | 23.78 | 23.92 | 23.36 | 23.47 | 23.47 | 9,633,600 |
| Sep. 02, 2021 | 23.37 | 24.11 | 23.34 | 23.71 | 23.71 | 14,230,200 |
| Sep. 02, 2021 | 0.21 Dividend | |||||
| Sep. 01, 2021 | 23.37 | 23.72 | 23.24 | 23.28 | 23.07 | 12,610,700 |
| Aug. 31, 2021 | 23.68 | 23.95 | 23.50 | 23.56 | 23.35 | 7,100,500 |
| Aug. 30, 2021 | 24.25 | 24.30 | 23.85 | 23.90 | 23.68 | 20,039,200 |
| Aug. 27, 2021 | 23.91 | 24.47 | 23.90 | 24.20 | 23.98 | 9,769,200 |
| Aug. 26, 2021 | 23.45 | 23.73 | 23.23 | 23.65 | 23.44 | 22,630,600 |
| Aug. 25, 2021 | 23.60 | 23.69 | 23.44 | 23.54 | 23.33 | 19,413,800 |
| Aug. 24, 2021 | 23.40 | 23.70 | 23.28 | 23.55 | 23.34 | 5,449,100 |
| Aug. 23, 2021 | 22.92 | 23.34 | 22.87 | 23.16 | 22.95 | 9,949,700 |
| Aug. 20, 2021 | 22.34 | 22.56 | 22.22 | 22.45 | 22.25 | 8,133,400 |
| Aug. 19, 2021 | 22.26 | 22.60 | 21.90 | 22.53 | 22.33 | 10,109,400 |
| Aug. 18, 2021 | 23.35 | 23.42 | 22.75 | 22.75 | 22.54 | 8,554,900 |
| Aug. 17, 2021 | 23.35 | 23.90 | 23.26 | 23.39 | 23.18 | 6,092,900 |
| Aug. 16, 2021 | 23.75 | 23.79 | 23.31 | 23.72 | 23.51 | 7,063,700 |
| Aug. 13, 2021 | 24.36 | 24.43 | 24.00 | 24.02 | 23.80 | 5,454,400 |
| Aug. 12, 2021 | 24.63 | 24.73 | 24.25 | 24.44 | 24.22 | 5,755,900 |
| Aug. 11, 2021 | 24.55 | 24.75 | 24.30 | 24.70 | 24.48 | 3,911,900 |
| Aug. 10, 2021 | 24.22 | 24.75 | 24.15 | 24.68 | 24.46 | 5,648,900 |
| Aug. 09, 2021 | 24.35 | 24.39 | 23.89 | 24.12 | 23.90 | 7,649,200 |
| Aug. 06, 2021 | 24.75 | 24.90 | 24.54 | 24.71 | 24.49 | 5,729,500 |
| Aug. 05, 2021 | 24.08 | 24.77 | 24.07 | 24.47 | 24.25 | 8,442,000 |
| Aug. 04, 2021 | 24.33 | 24.52 | 23.90 | 23.92 | 23.70 | 5,636,000 |
| Aug. 03, 2021 | 24.01 | 24.87 | 23.81 | 24.75 | 24.53 | 6,418,300 |
| Jul. 30, 2021 | 24.82 | 25.07 | 24.25 | 24.56 | 24.34 | 7,939,600 |
| Jul. 29, 2021 | 25.80 | 25.96 | 24.75 | 24.89 | 24.67 | 10,643,000 |
| Jul. 28, 2021 | 25.79 | 26.01 | 25.36 | 25.71 | 25.48 | 5,161,700 |
| Jul. 27, 2021 | 26.60 | 26.60 | 25.59 | 25.62 | 25.39 | 7,817,000 |
| Jul. 26, 2021 | 26.15 | 27.13 | 26.10 | 26.72 | 26.48 | 3,782,800 |
| Jul. 23, 2021 | 26.50 | 26.53 | 26.04 | 26.14 | 25.90 | 4,680,400 |
| Jul. 22, 2021 | 26.45 | 26.45 | 26.00 | 26.28 | 26.04 | 2,827,500 |
| Jul. 21, 2021 | 26.31 | 26.89 | 26.25 | 26.45 | 26.21 | 6,666,800 |
| Jul. 20, 2021 | 25.41 | 26.20 | 24.99 | 25.84 | 25.61 | 6,544,100 |
| Jul. 19, 2021 | 25.38 | 25.82 | 24.98 | 25.38 | 25.15 | 12,073,700 |
| Jul. 16, 2021 | 27.54 | 27.58 | 26.32 | 26.47 | 26.23 | 5,793,800 |
| Jul. 15, 2021 | 27.38 | 27.82 | 27.15 | 27.28 | 27.03 | 3,857,600 |
| Jul. 14, 2021 | 28.40 | 28.76 | 27.52 | 27.70 | 27.45 | 5,436,000 |
| Jul. 13, 2021 | 28.56 | 28.72 | 28.09 | 28.37 | 28.11 | 6,402,400 |
| Jul. 12, 2021 | 28.85 | 29.03 | 28.42 | 28.55 | 28.29 | 6,250,700 |
| Jul. 09, 2021 | 29.17 | 29.31 | 28.79 | 28.97 | 28.71 | 3,972,300 |
| Jul. 08, 2021 | 28.44 | 29.21 | 28.26 | 28.86 | 28.60 | 6,739,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
