Canada markets close in 6 hours 7 minutes

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.66-0.26 (-0.93%)
As of 9:53AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202127.9227.9927.5427.6627.66739,086
May 05, 202127.3028.0527.1327.9227.9213,967,900
May 04, 202127.4027.8226.8526.9426.9410,807,500
May 03, 202126.6526.9826.3926.9326.934,645,800
Apr. 30, 202126.3126.7426.1326.2926.294,129,900
Apr. 29, 202126.9027.4526.4726.6626.665,509,400
Apr. 28, 202126.0026.6225.9626.5626.564,613,100
Apr. 27, 202125.6025.9725.5225.8525.854,349,700
Apr. 26, 202125.2725.6425.2125.4625.462,585,600
Apr. 23, 202125.1825.4924.9925.3725.377,609,000
Apr. 22, 202125.6325.6325.0125.1525.155,302,600
Apr. 21, 202124.9425.5824.8125.4525.453,449,200
Apr. 20, 202126.0626.0725.1225.2225.226,284,000
Apr. 19, 202126.2326.3325.9426.1726.173,576,100
Apr. 16, 202126.6026.7026.1026.1426.143,802,100
Apr. 15, 202126.8326.9026.4226.4426.445,661,100
Apr. 14, 202126.1527.0226.0826.8226.827,074,700
Apr. 13, 202126.0826.2125.8125.8125.814,454,000
Apr. 12, 202126.4526.4726.0526.0826.088,381,200
Apr. 09, 202126.3926.5726.1226.1326.133,320,100
Apr. 08, 202126.5426.5426.0126.4226.428,636,100
Apr. 07, 202126.6026.7826.4226.5126.513,353,200
Apr. 06, 202126.7227.0126.4226.5926.594,469,900
Apr. 05, 202126.8826.9126.1626.4726.477,784,500
Apr. 01, 202126.4427.0426.0027.0227.025,512,700
Mar. 31, 202126.6526.6726.2526.2726.275,073,200
Mar. 30, 202126.3826.7026.0926.6526.654,976,500
Mar. 29, 202126.5326.7326.2126.5126.519,068,900
Mar. 26, 202127.0427.1626.3826.7826.785,611,700
Mar. 25, 202125.8626.5725.5126.5526.5513,204,700
Mar. 24, 202126.3926.9826.1726.5626.568,073,200
Mar. 23, 202126.3026.4825.5725.6525.6514,845,300
Mar. 22, 202127.5927.6326.9027.0327.0312,701,300
Mar. 19, 202127.2127.7226.7727.6527.6519,455,700
Mar. 18, 202128.6728.7627.0027.1827.188,975,800
Mar. 17, 202128.3028.9528.2328.8328.836,369,700
Mar. 16, 202128.7528.8228.1328.3428.348,481,300
Mar. 15, 202129.3929.5528.8629.0229.0212,562,700
Mar. 12, 202128.8429.4928.8329.3229.3212,673,100
Mar. 11, 202128.7829.2028.4428.8328.838,888,800
Mar. 10, 202127.7228.5327.6028.4128.4110,241,500
Mar. 09, 202127.8628.0727.3027.6327.6331,402,000
Mar. 08, 202128.2728.2727.4727.8627.8620,162,700
Mar. 05, 202127.6028.3327.5827.8227.8217,130,800
Mar. 04, 202126.4827.6026.2926.8926.8917,280,300
Mar. 03, 202126.2326.7226.1926.2526.2516,996,300
Mar. 03, 20210.21 Dividend
Mar. 02, 202125.6026.3225.5626.1125.9026,630,900
Mar. 01, 202126.0026.2125.3625.5925.3822,610,200
Feb. 26, 202125.5625.6924.7525.2725.0724,606,700
Feb. 25, 202127.1527.2026.0226.0625.8517,054,700
Feb. 24, 202126.6127.4226.1726.9226.7021,064,100
Feb. 23, 202126.2126.6125.0926.3426.1315,287,400
Feb. 22, 202124.1026.2724.0825.9025.6924,730,900
Feb. 19, 202123.6724.0923.5123.9423.759,559,900
Feb. 18, 202124.1724.3123.5123.7823.5912,134,300
Feb. 17, 202123.8724.2523.4424.1823.998,748,300
Feb. 16, 202123.5023.9023.1523.8623.6711,500,500
Feb. 12, 202122.5122.9022.3622.8922.717,824,600
Feb. 11, 202122.9223.0322.5522.6322.458,459,900
Feb. 10, 202122.7723.1922.7323.0422.858,538,500
Feb. 09, 202122.4022.8622.0022.6322.459,858,500
Feb. 08, 202122.4022.5622.0822.4822.3016,511,600
Feb. 05, 202122.3622.4621.9422.0621.888,910,000
Feb. 04, 202122.8422.8621.0721.9721.7921,061,200
Feb. 03, 202121.7222.3121.5722.2422.0622,192,600
Feb. 02, 202122.1022.3221.5321.5521.389,895,000
Feb. 01, 202121.7221.7421.0721.5621.398,868,800
Jan. 29, 202121.7622.2121.3121.3921.226,684,800
Jan. 28, 202122.3322.6121.7321.9821.805,629,600
Jan. 27, 202121.6022.4321.3021.9321.758,129,800
Jan. 26, 202122.5022.7821.8121.8121.6310,129,600
Jan. 25, 202122.2722.4521.9622.3322.157,678,400
Jan. 22, 202122.4122.6222.2022.5322.355,529,700
Jan. 21, 202122.9322.9822.2722.9422.765,883,800
Jan. 20, 202123.4023.4822.9023.0422.857,095,400
Jan. 19, 202123.1223.4722.8523.2423.056,818,500
Jan. 18, 202123.0023.1722.8022.8322.653,247,200
Jan. 15, 202124.2324.2523.3423.3623.178,708,800
Jan. 14, 202123.6024.8223.4224.5424.3414,624,300
Jan. 13, 202124.0424.0623.4523.5423.355,508,500
Jan. 12, 202123.7124.0123.4023.9723.788,862,100
Jan. 11, 202123.0423.5122.9223.4023.217,172,800
Jan. 08, 202124.0724.0723.2323.4923.305,951,400
Jan. 07, 202123.9924.1023.6523.7823.597,019,700
Jan. 06, 202123.6024.0423.1823.5423.3510,809,100
Jan. 05, 202121.5023.3521.4823.1322.949,446,500
Jan. 04, 202121.5621.8921.1221.3921.224,838,600
Dec. 31, 202021.5921.8321.3221.3521.183,850,300
Dec. 30, 202021.5922.1821.5521.7621.585,125,200
Dec. 29, 202021.9922.2321.5921.5921.429,462,800
Dec. 24, 202022.1022.1621.6521.8921.712,339,600
Dec. 23, 202021.3422.2221.3422.0821.904,956,200
Dec. 22, 202021.6721.8121.1021.2221.057,191,300
Dec. 21, 202021.2221.9020.9421.6721.5011,926,100
Dec. 18, 202022.4522.7422.0522.1321.9516,599,400
Dec. 17, 202022.5022.5922.1222.3622.1811,165,700
Dec. 16, 202022.9122.9522.2822.3122.139,220,700
Dec. 15, 202023.1523.5122.6022.8822.708,728,900
Dec. 14, 202024.0224.4023.0823.0822.8916,475,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...