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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	47.33	47.89	46.38	47.13	47.13	9,099,177
Jun 27, 2022	45.17	46.18	44.53	45.96	45.96	13,145,400
Jun 24, 2022	43.63	45.38	43.31	44.55	44.55	6,320,600
Jun 23, 2022	45.95	46.22	42.28	42.73	42.73	15,530,300
Jun 22, 2022	44.83	46.34	44.59	45.61	45.61	9,611,100
Jun 21, 2022	47.70	48.60	47.50	48.12	48.12	12,563,000
Jun 20, 2022	44.55	46.87	44.53	46.76	46.76	6,004,900
Jun 17, 2022	47.24	48.16	44.22	44.72	44.72	27,220,000
Jun 16, 2022	48.71	49.30	47.50	47.66	47.66	7,099,700
Jun 15, 2022	50.77	51.11	49.22	50.02	50.02	9,830,100
Jun 14, 2022	51.83	52.29	50.47	51.00	51.00	12,349,800
Jun 13, 2022	50.98	51.75	49.38	51.04	51.04	12,269,200
Jun 10, 2022	52.68	53.45	52.09	52.78	52.78	9,971,100
Jun 09, 2022	52.79	53.62	52.77	53.05	53.05	6,461,400
Jun 08, 2022	52.82	53.48	52.57	53.33	53.33	6,276,100
Jun 07, 2022	51.63	52.88	51.47	52.52	52.52	9,671,700
Jun 06, 2022	51.85	52.32	51.76	51.94	51.94	19,943,300
Jun 03, 2022	50.80	51.63	50.71	51.42	51.42	9,450,200
Jun 02, 2022	51.14	51.42	50.52	50.79	50.79	9,395,600
Jun 01, 2022	51.59	52.22	50.84	51.79	51.79	26,035,100
May 31, 2022	52.88	53.17	50.89	50.89	50.89	16,290,800
May 30, 2022	51.90	52.93	51.90	52.56	52.56	5,210,300
May 27, 2022	50.45	51.86	50.38	51.66	51.66	20,408,800
May 26, 2022	50.60	51.07	50.23	50.56	50.56	17,922,400
May 25, 2022	49.95	50.70	49.89	50.47	50.47	8,242,100
May 24, 2022	49.70	50.07	49.20	49.61	49.61	11,128,900
May 20, 2022	48.89	49.73	48.25	48.87	48.87	7,035,300
May 19, 2022	47.01	49.18	47.01	48.57	48.57	8,110,900
May 18, 2022	49.28	49.47	48.22	48.60	48.60	9,930,600
May 17, 2022	48.55	49.83	48.30	49.12	49.12	8,357,400
May 16, 2022	47.00	48.43	46.96	48.18	48.18	12,535,600
May 13, 2022	46.58	47.73	46.58	46.92	46.92	8,271,300
May 12, 2022	46.06	46.42	44.31	45.98	45.98	6,489,300
May 11, 2022	45.23	47.46	45.23	46.25	46.25	10,100,800
May 10, 2022	46.00	46.26	43.13	44.71	44.71	12,774,500
May 09, 2022	46.71	46.83	44.93	45.28	45.28	10,254,000
May 06, 2022	47.65	48.29	46.94	47.70	47.70	6,234,300
May 05, 2022	48.00	48.42	46.55	47.38	47.38	5,663,600
May 04, 2022	48.40	48.49	46.85	47.59	47.59	9,832,000
May 03, 2022	46.20	47.73	46.20	47.53	47.53	10,283,700
May 02, 2022	45.74	46.71	45.37	46.42	46.42	13,717,600
Apr 29, 2022	47.00	47.89	46.08	46.18	46.18	10,298,700
Apr 28, 2022	44.05	47.29	43.84	47.22	47.22	24,937,000
Apr 27, 2022	40.79	42.33	40.26	42.15	42.15	6,993,000
Apr 26, 2022	40.25	41.24	39.85	40.56	40.56	6,824,700
Apr 25, 2022	39.78	40.05	38.74	39.78	39.78	12,876,300
Apr 22, 2022	41.75	42.23	40.90	41.10	41.10	5,658,600
Apr 21, 2022	43.35	43.83	41.68	41.89	41.89	6,074,600
Apr 20, 2022	42.99	43.43	42.65	43.17	43.17	6,583,200
Apr 19, 2022	42.87	43.69	42.69	42.97	42.97	5,445,400
Apr 18, 2022	42.90	43.68	42.61	43.21	43.21	6,186,200
Apr 14, 2022	42.00	42.85	41.87	42.57	42.57	5,315,300
Apr 13, 2022	41.90	42.20	41.47	42.06	42.06	4,547,100
Apr 12, 2022	41.17	41.96	41.16	41.36	41.36	6,570,600
Apr 11, 2022	40.68	41.14	40.03	40.50	40.50	12,291,800
Apr 08, 2022	41.04	41.82	41.02	41.27	41.27	6,171,000
Apr 07, 2022	40.63	41.13	39.93	41.12	41.12	5,283,800
Apr 06, 2022	41.56	41.94	40.42	40.60	40.60	5,451,900
Apr 05, 2022	41.77	42.44	41.18	41.22	41.22	4,596,300
Apr 04, 2022	41.47	41.80	41.04	41.73	41.73	7,356,500
Apr 01, 2022	40.52	41.38	40.51	41.02	41.02	4,159,600
Mar 31, 2022	40.99	41.66	40.70	40.70	40.70	6,814,200
Mar 30, 2022	41.22	41.47	40.71	41.27	41.27	6,872,400
Mar 29, 2022	39.99	40.83	39.37	40.73	40.73	6,002,800
Mar 28, 2022	41.51	41.64	40.91	41.02	41.02	9,923,800
Mar 25, 2022	40.95	42.63	40.88	42.41	42.41	16,418,200
Mar 24, 2022	41.49	41.75	40.97	41.21	41.21	7,889,700
Mar 23, 2022	41.43	42.03	41.29	41.41	41.41	13,232,600
Mar 22, 2022	40.90	40.95	40.42	40.76	40.76	5,130,000
Mar 21, 2022	39.90	40.90	39.79	40.87	40.87	10,734,900
Mar 18, 2022	39.14	39.54	38.97	39.12	39.12	16,832,800
Mar 17, 2022	38.81	39.47	38.67	39.34	39.34	7,175,000
Mar 16, 2022	38.25	38.46	37.75	37.98	37.98	9,749,400
Mar 15, 2022	37.73	38.38	37.43	37.95	37.95	12,906,200
Mar 14, 2022	39.70	40.03	38.52	39.42	39.42	17,109,600
Mar 11, 2022	40.17	41.05	40.03	40.49	40.49	14,065,800
Mar 10, 2022	40.65	41.39	40.18	40.46	40.46	13,944,900
Mar 09, 2022	40.72	41.32	39.63	40.10	40.10	27,401,200
Mar 08, 2022	42.83	43.12	40.69	41.51	41.51	16,899,400
Mar 07, 2022	40.59	42.55	40.57	42.10	42.10	25,363,400
Mar 04, 2022	39.46	40.08	39.21	40.06	40.06	25,354,900
Mar 03, 2022	38.65	39.58	38.60	39.21	39.21	24,975,700
Mar 03, 2022	0.42 Dividend
Mar 02, 2022	39.68	40.18	39.49	39.52	39.10	20,281,500
Mar 01, 2022	39.15	39.88	38.78	39.20	38.78	13,700,200
Feb 28, 2022	38.00	38.78	37.72	38.76	38.35	25,747,500
Feb 25, 2022	37.00	37.85	36.91	37.84	37.44	8,008,800
Feb 24, 2022	37.88	37.95	36.23	37.03	36.64	20,485,900
Feb 23, 2022	37.21	37.73	36.90	37.09	36.70	21,349,300
Feb 22, 2022	38.00	38.10	36.48	37.09	36.70	29,411,800
Feb 18, 2022	37.33	37.58	36.92	37.06	36.67	9,558,100
Feb 17, 2022	37.50	38.05	37.25	37.68	37.28	7,404,800
Feb 16, 2022	37.50	38.37	37.48	37.57	37.17	9,187,600
Feb 15, 2022	36.75	37.28	36.51	37.24	36.84	11,254,800
Feb 14, 2022	38.14	38.37	37.47	37.84	37.44	18,296,000
Feb 11, 2022	37.00	38.53	36.86	38.38	37.97	13,316,800
Feb 10, 2022	36.40	37.18	36.39	36.71	36.32	6,745,400
Feb 09, 2022	36.26	37.04	36.26	36.59	36.20	7,260,900
Feb 08, 2022	36.52	36.60	35.79	36.20	35.82	7,862,300
Feb 07, 2022	36.55	37.00	35.95	36.73	36.34	10,484,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.58(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.27(-1.56%)

CAD/USD0.7770-0.0001(-0.0132%)

CRUDE OIL111.94+0.18(+0.16%)

BTC-CAD26,141.96-846.80(-3.14%)

Suncor Energy Inc. (SU.TO)

S&P/TSX
19,222.74
-35.58(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.27(-1.56%)

CAD/USD
0.7770
-0.0001(-0.0132%)

CRUDE OIL
111.94
+0.18(+0.16%)

BTC-CAD
26,141.96
-846.80(-3.14%)