SU.TO - Suncor Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201843.2143.6443.1943.6043.601,656,675
Feb 22, 201843.1043.9942.8143.1843.182,741,900
Feb 21, 201843.8044.0542.8742.8742.872,639,500
Feb 20, 201843.5744.3143.5743.8443.842,751,800
Feb 16, 201842.3943.4842.3643.3643.363,388,300
Feb 15, 201842.7542.8042.1042.4142.413,474,400
Feb 14, 201841.8742.7741.5742.5242.524,584,000
Feb 13, 201841.6342.4241.5342.2042.203,733,800
Feb 12, 201842.9243.2441.9442.0642.065,266,200
Feb 09, 201842.2542.6940.8242.3842.384,798,500
Feb 08, 201843.3743.9341.3341.4441.444,752,300
Feb 07, 201842.8543.1042.4542.4542.453,478,100
Feb 06, 201841.7942.9741.1942.7842.785,383,800
Feb 05, 201843.5043.9942.2642.4742.474,660,600
Feb 02, 201844.0144.4743.7543.8143.812,726,600
Feb 01, 201844.6144.8544.0144.6244.622,724,000
Jan 31, 201844.6444.8744.2544.5644.562,229,100
Jan 30, 201845.4345.4344.3344.3544.352,743,500
Jan 29, 201846.0046.2545.5245.5345.533,123,900
Jan 26, 201845.8446.2045.7346.2046.201,573,300
Jan 25, 201846.1646.3645.6445.7845.782,478,300
Jan 24, 201846.7946.8645.9345.9545.954,884,600
Jan 23, 201846.4047.0846.3246.7646.763,116,000
Jan 22, 201846.2046.5846.1546.3946.392,594,100
Jan 19, 201846.8847.0246.0346.2246.223,449,500
Jan 18, 201847.2647.5346.9547.0347.032,435,000
Jan 17, 201847.0147.4846.9047.3447.342,393,800
Jan 16, 201847.2447.5446.7847.0647.062,425,000
Jan 15, 201846.8647.4946.8547.2847.28956,400
Jan 12, 201847.0247.4547.0047.3547.351,877,200
Jan 11, 201846.8247.4546.8247.1147.112,570,800
Jan 10, 201847.0647.1646.8447.0047.003,190,700
Jan 09, 201846.9147.3646.8747.0047.002,465,900
Jan 08, 201846.9647.1146.7046.8546.851,568,700
Jan 05, 201846.9747.5346.8546.9346.932,217,200
Jan 04, 201846.9547.6946.6747.6447.642,566,600
Jan 03, 201846.7547.4646.7447.2647.262,615,400
Jan 02, 201845.8146.8845.6846.8346.832,497,400
Dec 29, 201746.0946.2745.9346.1546.151,733,100
Dec 28, 201745.8346.1445.7846.1446.141,424,200
Dec 27, 201744.8945.9544.8045.8245.822,253,100
Dec 22, 201744.5444.9244.3844.7044.701,655,300
Dec 21, 201744.4444.6744.2344.5444.541,781,900
Dec 20, 201744.4244.5843.8944.5244.521,753,300
Dec 19, 201744.3344.5744.1944.2744.271,978,000
Dec 18, 201743.7444.5043.7444.2444.243,320,400
Dec 15, 201743.8244.1543.5743.6643.669,062,000
Dec 14, 201743.8744.1543.5443.5943.592,625,300
Dec 13, 201744.9744.9743.9844.0044.002,493,700
Dec 12, 201745.0545.1144.5744.8644.863,890,100
Dec 11, 201744.3745.0844.1644.6944.691,745,200
Dec 08, 201744.2844.4944.1144.2544.251,459,000
Dec 07, 201743.6244.2943.5744.1144.112,121,800
Dec 06, 201743.8044.1943.4543.5543.551,967,200
Dec 05, 201743.6043.9843.5143.9343.931,459,800
Dec 04, 201744.3944.6343.6443.7643.762,091,800
Dec 01, 201744.8045.0744.5144.5544.552,765,400
Nov 30, 201744.1445.0144.1244.7544.754,472,300
Nov 30, 20170.32 Dividend
Nov 29, 201744.4944.8844.1744.3844.061,981,400
Nov 28, 201744.6044.9044.4344.4544.131,849,100
Nov 27, 201744.8044.8944.3744.4344.112,219,200
Nov 24, 201745.0845.1944.8544.9944.67983,800
Nov 23, 201744.9245.1344.7944.8244.50547,600
Nov 22, 201745.2245.2944.7644.9744.652,063,100
Nov 21, 201744.5945.0744.5344.9944.671,619,600
Nov 20, 201745.0945.1644.5744.6844.361,820,300
Nov 17, 201745.2045.4444.9945.2144.882,313,100
Nov 16, 201744.9045.2144.3045.0244.702,471,100
Nov 15, 201745.1745.7744.8445.4045.072,414,100
Nov 14, 201746.0846.0945.5045.5645.232,138,600
Nov 13, 201746.0646.6645.7646.2245.891,567,300
Nov 10, 201745.9246.2445.6546.1945.861,656,400
Nov 09, 201745.5045.9345.4745.8245.491,656,800
Nov 08, 201746.0446.2145.8045.9445.612,395,700
Nov 07, 201745.3546.1145.3546.0845.752,533,600
Nov 06, 201745.0445.4544.9745.3645.032,701,000
Nov 03, 201744.5645.3844.4444.9944.672,434,000
Nov 02, 201744.3044.6444.2244.6244.303,591,500
Nov 01, 201744.0044.4943.9044.2643.942,513,400
Oct 31, 201743.5044.0043.4243.8043.482,956,200
Oct 30, 201743.3043.5943.2643.4043.092,403,400
Oct 27, 201743.2643.3843.0643.3042.993,227,400
Oct 26, 201742.7743.3842.6343.1042.797,402,200
Oct 25, 201741.9042.2641.8842.1541.853,117,400
Oct 24, 201742.0542.1941.8842.0041.703,318,100
Oct 23, 201742.1442.2441.9641.9941.691,629,900
Oct 20, 201742.1142.3642.0342.0641.762,131,000
Oct 19, 201741.9242.2041.9241.9541.652,018,200
Oct 18, 201742.3542.3841.9942.0841.781,695,700
Oct 17, 201742.1142.3642.1142.2641.963,348,400
Oct 16, 201742.4442.8742.0442.1041.802,417,200
Oct 13, 201742.3042.3841.9842.1241.822,465,000
Oct 12, 201742.8642.8842.0442.0641.763,067,400
Oct 11, 201743.2543.4442.9842.9942.682,279,800
Oct 10, 201743.5743.7343.2243.2442.932,341,600
Oct 06, 201743.5443.8143.3843.5043.191,519,000
Oct 05, 201743.6944.1943.6544.0243.701,908,500
Oct 04, 201743.5143.7443.4343.6843.372,929,600
Oct 03, 201743.3643.6843.2643.4943.182,638,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...