Canada Markets closed

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
47.13+1.17 (+2.55%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202247.3347.8946.3847.1347.139,099,177
Jun 27, 202245.1746.1844.5345.9645.9613,145,400
Jun 24, 202243.6345.3843.3144.5544.556,320,600
Jun 23, 202245.9546.2242.2842.7342.7315,530,300
Jun 22, 202244.8346.3444.5945.6145.619,611,100
Jun 21, 202247.7048.6047.5048.1248.1212,563,000
Jun 20, 202244.5546.8744.5346.7646.766,004,900
Jun 17, 202247.2448.1644.2244.7244.7227,220,000
Jun 16, 202248.7149.3047.5047.6647.667,099,700
Jun 15, 202250.7751.1149.2250.0250.029,830,100
Jun 14, 202251.8352.2950.4751.0051.0012,349,800
Jun 13, 202250.9851.7549.3851.0451.0412,269,200
Jun 10, 202252.6853.4552.0952.7852.789,971,100
Jun 09, 202252.7953.6252.7753.0553.056,461,400
Jun 08, 202252.8253.4852.5753.3353.336,276,100
Jun 07, 202251.6352.8851.4752.5252.529,671,700
Jun 06, 202251.8552.3251.7651.9451.9419,943,300
Jun 03, 202250.8051.6350.7151.4251.429,450,200
Jun 02, 202251.1451.4250.5250.7950.799,395,600
Jun 01, 202251.5952.2250.8451.7951.7926,035,100
May 31, 202252.8853.1750.8950.8950.8916,290,800
May 30, 202251.9052.9351.9052.5652.565,210,300
May 27, 202250.4551.8650.3851.6651.6620,408,800
May 26, 202250.6051.0750.2350.5650.5617,922,400
May 25, 202249.9550.7049.8950.4750.478,242,100
May 24, 202249.7050.0749.2049.6149.6111,128,900
May 20, 202248.8949.7348.2548.8748.877,035,300
May 19, 202247.0149.1847.0148.5748.578,110,900
May 18, 202249.2849.4748.2248.6048.609,930,600
May 17, 202248.5549.8348.3049.1249.128,357,400
May 16, 202247.0048.4346.9648.1848.1812,535,600
May 13, 202246.5847.7346.5846.9246.928,271,300
May 12, 202246.0646.4244.3145.9845.986,489,300
May 11, 202245.2347.4645.2346.2546.2510,100,800
May 10, 202246.0046.2643.1344.7144.7112,774,500
May 09, 202246.7146.8344.9345.2845.2810,254,000
May 06, 202247.6548.2946.9447.7047.706,234,300
May 05, 202248.0048.4246.5547.3847.385,663,600
May 04, 202248.4048.4946.8547.5947.599,832,000
May 03, 202246.2047.7346.2047.5347.5310,283,700
May 02, 202245.7446.7145.3746.4246.4213,717,600
Apr 29, 202247.0047.8946.0846.1846.1810,298,700
Apr 28, 202244.0547.2943.8447.2247.2224,937,000
Apr 27, 202240.7942.3340.2642.1542.156,993,000
Apr 26, 202240.2541.2439.8540.5640.566,824,700
Apr 25, 202239.7840.0538.7439.7839.7812,876,300
Apr 22, 202241.7542.2340.9041.1041.105,658,600
Apr 21, 202243.3543.8341.6841.8941.896,074,600
Apr 20, 202242.9943.4342.6543.1743.176,583,200
Apr 19, 202242.8743.6942.6942.9742.975,445,400
Apr 18, 202242.9043.6842.6143.2143.216,186,200
Apr 14, 202242.0042.8541.8742.5742.575,315,300
Apr 13, 202241.9042.2041.4742.0642.064,547,100
Apr 12, 202241.1741.9641.1641.3641.366,570,600
Apr 11, 202240.6841.1440.0340.5040.5012,291,800
Apr 08, 202241.0441.8241.0241.2741.276,171,000
Apr 07, 202240.6341.1339.9341.1241.125,283,800
Apr 06, 202241.5641.9440.4240.6040.605,451,900
Apr 05, 202241.7742.4441.1841.2241.224,596,300
Apr 04, 202241.4741.8041.0441.7341.737,356,500
Apr 01, 202240.5241.3840.5141.0241.024,159,600
Mar 31, 202240.9941.6640.7040.7040.706,814,200
Mar 30, 202241.2241.4740.7141.2741.276,872,400
Mar 29, 202239.9940.8339.3740.7340.736,002,800
Mar 28, 202241.5141.6440.9141.0241.029,923,800
Mar 25, 202240.9542.6340.8842.4142.4116,418,200
Mar 24, 202241.4941.7540.9741.2141.217,889,700
Mar 23, 202241.4342.0341.2941.4141.4113,232,600
Mar 22, 202240.9040.9540.4240.7640.765,130,000
Mar 21, 202239.9040.9039.7940.8740.8710,734,900
Mar 18, 202239.1439.5438.9739.1239.1216,832,800
Mar 17, 202238.8139.4738.6739.3439.347,175,000
Mar 16, 202238.2538.4637.7537.9837.989,749,400
Mar 15, 202237.7338.3837.4337.9537.9512,906,200
Mar 14, 202239.7040.0338.5239.4239.4217,109,600
Mar 11, 202240.1741.0540.0340.4940.4914,065,800
Mar 10, 202240.6541.3940.1840.4640.4613,944,900
Mar 09, 202240.7241.3239.6340.1040.1027,401,200
Mar 08, 202242.8343.1240.6941.5141.5116,899,400
Mar 07, 202240.5942.5540.5742.1042.1025,363,400
Mar 04, 202239.4640.0839.2140.0640.0625,354,900
Mar 03, 202238.6539.5838.6039.2139.2124,975,700
Mar 03, 20220.42 Dividend
Mar 02, 202239.6840.1839.4939.5239.1020,281,500
Mar 01, 202239.1539.8838.7839.2038.7813,700,200
Feb 28, 202238.0038.7837.7238.7638.3525,747,500
Feb 25, 202237.0037.8536.9137.8437.448,008,800
Feb 24, 202237.8837.9536.2337.0336.6420,485,900
Feb 23, 202237.2137.7336.9037.0936.7021,349,300
Feb 22, 202238.0038.1036.4837.0936.7029,411,800
Feb 18, 202237.3337.5836.9237.0636.679,558,100
Feb 17, 202237.5038.0537.2537.6837.287,404,800
Feb 16, 202237.5038.3737.4837.5737.179,187,600
Feb 15, 202236.7537.2836.5137.2436.8411,254,800
Feb 14, 202238.1438.3737.4737.8437.4418,296,000
Feb 11, 202237.0038.5336.8638.3837.9713,316,800
Feb 10, 202236.4037.1836.3936.7136.326,745,400
Feb 09, 202236.2637.0436.2636.5936.207,260,900
Feb 08, 202236.5236.6035.7936.2035.827,862,300
Feb 07, 202236.5537.0035.9536.7336.3410,484,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...