SU.TO - Suncor Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201852.7253.2752.6153.1053.102,446,700
Jun 19, 201852.0752.6551.7752.4952.492,411,800
Jun 18, 201851.6052.7851.5652.4452.442,493,400
Jun 15, 201852.0852.1451.5551.6851.688,000,300
Jun 14, 201852.1952.3851.8952.1452.141,919,200
Jun 13, 201852.2852.6251.8251.8651.862,472,300
Jun 12, 201853.4753.8152.2852.3152.313,204,300
Jun 11, 201852.7354.1452.6453.8753.873,779,900
Jun 08, 201852.5053.1252.2852.7352.732,310,500
Jun 07, 201851.3052.5951.3052.5252.522,147,700
Jun 06, 201850.6851.2350.6751.0751.072,374,000
Jun 05, 201851.6751.6950.4650.8150.813,677,600
Jun 04, 201852.5553.0551.4651.6351.633,033,400
Jun 01, 201851.4152.5751.2352.4852.483,410,700
Jun 01, 20180.36 Dividend
May 31, 201851.4952.1050.7851.6451.285,012,900
May 30, 201851.0251.8451.0251.7251.362,908,600
May 29, 201849.7651.0349.7650.7250.373,068,400
May 28, 201850.2550.5149.4450.1749.822,413,600
May 25, 201851.3951.4550.4950.7650.412,907,800
May 24, 201851.8552.4151.6752.1151.753,385,500
May 23, 201852.2652.7451.8552.2151.852,675,000
May 22, 201852.7853.3952.4352.6052.232,504,200
May 18, 201853.1053.1952.6252.7652.392,559,300
May 17, 201852.4553.4352.4053.0552.683,382,500
May 16, 201852.0052.6151.9152.4452.072,502,000
May 15, 201852.7152.8952.1852.5152.143,005,400
May 14, 201851.2552.8151.2052.7052.334,251,900
May 11, 201850.4851.4050.4050.9250.572,948,200
May 10, 201850.1850.5349.8650.3750.023,429,600
May 09, 201850.0050.3449.7150.1849.833,511,900
May 08, 201849.0249.9248.4849.7949.445,173,000
May 07, 201849.5450.0949.4849.5549.203,818,500
May 04, 201848.7649.5248.6649.3949.053,307,300
May 03, 201848.9649.1448.4548.9648.622,736,900
May 02, 201849.1249.5748.6048.9048.563,419,800
May 01, 201848.9249.2248.6248.8448.501,519,800
Apr 30, 201848.8349.5048.6149.1048.762,890,900
Apr 27, 201849.6749.8948.8748.9148.571,664,500
Apr 26, 201849.4049.8649.3849.7349.384,332,200
Apr 25, 201848.7349.3448.6449.2048.862,405,000
Apr 24, 201848.8249.2448.4148.7648.422,471,100
Apr 23, 201848.6749.0748.6048.8948.552,061,200
Apr 20, 201848.5748.9148.3948.8048.462,527,800
Apr 19, 201848.6649.0048.4448.5748.232,791,400
Apr 18, 201847.8848.8847.8348.6148.274,157,800
Apr 17, 201847.3247.7247.1047.5347.201,771,000
Apr 16, 201847.5047.8347.0647.1646.832,822,400
Apr 13, 201847.4947.9447.1547.7247.392,840,100
Apr 12, 201847.2647.6647.1047.1946.862,612,300
Apr 11, 201846.3847.5046.2847.2946.964,292,300
Apr 10, 201846.5046.7146.2646.3346.014,783,900
Apr 09, 201846.2746.5545.8646.0445.724,534,100
Apr 06, 201845.9546.4145.5746.1145.795,717,900
Apr 05, 201844.3046.7344.2346.1445.824,377,100
Apr 04, 201843.8244.1343.3544.0743.762,513,900
Apr 03, 201843.5344.1443.2644.0843.772,234,300
Apr 02, 201844.3744.5243.3143.6243.323,013,900
Mar 29, 201844.0644.5843.8844.4944.183,665,100
Mar 28, 201844.3044.8643.8443.8443.533,176,600
Mar 27, 201844.1444.7243.9844.4144.104,081,600
Mar 26, 201843.1644.1642.9444.0943.784,354,400
Mar 23, 201843.0443.3042.8042.9042.603,849,000
Mar 22, 201843.4343.4842.8042.8742.572,262,000
Mar 21, 201843.0643.9542.9243.6043.303,177,300
Mar 20, 201842.3143.1442.3043.0742.772,618,500
Mar 19, 201842.8342.8342.0042.0541.762,242,900
Mar 16, 201842.3543.1042.2242.9142.6110,279,100
Mar 15, 201842.2842.4642.0442.2541.962,797,800
Mar 14, 201842.5042.5241.6342.1641.872,561,400
Mar 13, 201841.8642.3341.7942.2942.002,003,900
Mar 12, 201841.6041.8841.3841.7441.452,462,500
Mar 09, 201842.1242.1441.6041.7441.453,580,600
Mar 08, 201841.6542.0641.6441.8341.542,175,000
Mar 07, 201841.4142.1141.2341.5941.302,248,200
Mar 06, 201841.7541.8941.3141.4041.112,491,500
Mar 05, 201840.7041.6440.6541.5041.213,174,400
Mar 02, 201841.2541.5040.4940.8540.574,623,800
Mar 02, 20180.36 Dividend
Mar 01, 201842.3242.3341.5842.0941.443,663,400
Feb 28, 201843.7944.0042.2342.2441.594,738,900
Feb 27, 201843.9644.4143.5543.6342.962,025,900
Feb 26, 201843.6944.2643.4944.0943.413,083,300
Feb 23, 201843.2143.6443.1943.6042.931,656,700
Feb 22, 201843.1043.9942.8143.1842.512,741,900
Feb 21, 201843.8044.0542.8742.8742.212,639,500
Feb 20, 201843.5744.3143.5743.8443.162,751,800
Feb 16, 201842.3943.4842.3643.3642.693,388,300
Feb 15, 201842.7542.8042.1042.4141.753,474,400
Feb 14, 201841.8742.7741.5742.5241.864,584,000
Feb 13, 201841.6342.4241.5342.2041.553,733,800
Feb 12, 201842.9243.2441.9442.0641.415,266,200
Feb 09, 201842.2542.6940.8242.3841.724,798,500
Feb 08, 201843.3743.9341.3341.4440.804,752,300
Feb 07, 201842.8543.1042.4542.4541.793,478,100
Feb 06, 201841.7942.9741.1942.7842.125,383,800
Feb 05, 201843.5043.9942.2642.4741.814,660,600
Feb 02, 201844.0144.4743.7543.8143.132,726,600
Feb 01, 201844.6144.8544.0144.6243.932,724,000
Jan 31, 201844.6444.8744.2544.5643.872,229,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...