SU.TO - Suncor Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 24, 201745.0845.1944.8544.9944.99983,800
Nov 23, 201744.9245.1344.7944.8244.82547,600
Nov 22, 201745.2245.2944.7644.9744.972,063,100
Nov 21, 201744.5945.0744.5344.9944.991,619,600
Nov 20, 201745.0945.1644.5744.6844.681,820,300
Nov 17, 201745.2045.4444.9945.2145.212,313,100
Nov 16, 201744.9045.2144.3045.0245.022,471,100
Nov 15, 201745.1745.7744.8445.4045.402,414,100
Nov 14, 201746.0846.0945.5045.5645.562,138,600
Nov 13, 201746.0646.6645.7646.2246.221,567,300
Nov 10, 201745.9246.2445.6546.1946.191,656,400
Nov 09, 201745.5045.9345.4745.8245.821,656,800
Nov 08, 201746.0446.2145.8045.9445.942,395,700
Nov 07, 201745.3546.1145.3546.0846.082,533,600
Nov 06, 201745.0445.4544.9745.3645.362,701,000
Nov 03, 201744.5645.3844.4444.9944.992,434,000
Nov 02, 201744.3044.6444.2244.6244.623,591,500
Nov 01, 201744.0044.4943.9044.2644.262,513,400
Oct 31, 201743.5044.0043.4243.8043.802,956,200
Oct 30, 201743.3043.5943.2643.4043.402,403,400
Oct 27, 201743.2643.3843.0643.3043.303,227,400
Oct 26, 201742.7743.3842.6343.1043.107,402,200
Oct 25, 201741.9042.2641.8842.1542.153,117,400
Oct 24, 201742.0542.1941.8842.0042.003,318,100
Oct 23, 201742.1442.2441.9641.9941.991,629,900
Oct 20, 201742.1142.3642.0342.0642.062,131,000
Oct 19, 201741.9242.2041.9241.9541.952,018,200
Oct 18, 201742.3542.3841.9942.0842.081,695,700
Oct 17, 201742.1142.3642.1142.2642.263,348,400
Oct 16, 201742.4442.8742.0442.1042.102,417,200
Oct 13, 201742.3042.3841.9842.1242.122,465,000
Oct 12, 201742.8642.8842.0442.0642.063,067,400
Oct 11, 201743.2543.4442.9842.9942.992,279,800
Oct 10, 201743.5743.7343.2243.2443.242,341,600
Oct 06, 201743.5443.8143.3843.5043.501,519,000
Oct 05, 201743.6944.1943.6544.0244.021,908,500
Oct 04, 201743.5143.7443.4343.6843.682,929,600
Oct 03, 201743.3643.6843.2643.4943.492,638,900
Oct 02, 201743.4643.5743.0943.3843.382,039,800
Sep 29, 201743.3443.8843.3143.7343.733,240,400
Sep 28, 201743.2543.5343.0243.3143.312,333,600
Sep 27, 201742.7443.3642.6543.3543.352,678,200
Sep 26, 201742.8042.8942.4542.6642.662,148,500
Sep 25, 201742.1942.9742.1342.9042.903,055,000
Sep 22, 201742.1742.2841.8442.0942.091,788,700
Sep 21, 201742.0942.3041.9542.2242.222,975,600
Sep 20, 201741.7542.1441.7242.1342.132,636,800
Sep 19, 201741.8041.9441.5941.6641.662,415,400
Sep 18, 201741.4641.9141.2741.7741.772,753,300
Sep 15, 201741.5841.6741.2041.5541.5514,683,900
Sep 14, 201741.1341.6341.0941.6341.633,375,600
Sep 13, 201740.7641.1240.6540.9540.951,716,200
Sep 12, 201740.1040.7840.0240.6440.642,091,800
Sep 11, 201739.7040.1439.6140.0840.082,427,700
Sep 08, 201739.9239.9239.5539.7239.721,628,400
Sep 07, 201739.7239.9239.5039.8739.871,339,100
Sep 06, 201739.5339.9239.2239.7939.792,395,900
Sep 05, 201739.6739.7838.8939.4239.422,312,800
Sep 01, 201739.1539.6538.8839.5139.512,106,300
Aug 31, 201739.1639.2338.7939.1339.132,789,400
Aug 31, 20170.32 Dividend
Aug 30, 201739.3639.6339.0939.3539.032,367,000
Aug 29, 201738.6239.5938.3439.5039.182,809,900
Aug 28, 201739.0939.3038.8138.9638.641,244,800
Aug 25, 201739.3539.4239.1139.1838.861,366,600
Aug 24, 201739.0639.2938.8739.2138.891,860,200
Aug 23, 201738.8239.5238.7639.3138.993,159,900
Aug 22, 201738.9739.1038.9039.0438.721,529,400
Aug 21, 201739.3639.4238.8338.8838.561,611,900
Aug 18, 201739.5239.6439.2939.5339.211,409,700
Aug 17, 201739.8439.9839.5539.5839.261,526,600
Aug 16, 201740.8340.8939.8939.9439.621,899,300
Aug 15, 201740.7740.8740.5140.7240.391,659,500
Aug 14, 201741.1941.5540.7740.8440.511,701,800
Aug 11, 201741.1841.2940.9441.1140.783,088,400
Aug 10, 201741.6941.6941.0141.2640.923,645,100
Aug 09, 201741.7141.9141.3841.6141.272,315,800
Aug 08, 201741.2641.8041.2141.6541.312,905,900
Aug 04, 201741.3141.7641.2141.7341.391,691,900
Aug 03, 201741.1641.4540.8641.1940.862,397,600
Aug 02, 201740.2641.2040.2141.1540.822,943,700
Aug 01, 201740.5140.6839.9240.3640.032,771,200
Jul 31, 201740.3340.9340.3040.6740.342,584,900
Jul 28, 201739.5040.5739.4040.3640.032,625,800
Jul 27, 201738.1939.7938.1139.7739.453,137,400
Jul 26, 201739.1739.6238.9838.9838.662,744,000
Jul 25, 201738.5639.1338.5038.9838.662,120,100
Jul 24, 201738.5038.5338.0738.3738.061,547,700
Jul 21, 201738.8238.8238.2538.4238.112,417,500
Jul 20, 201738.6938.9338.3738.8238.502,242,400
Jul 19, 201737.7638.6337.7538.5638.251,768,000
Jul 18, 201737.6037.8337.5337.7537.441,869,100
Jul 17, 201737.5037.8237.4237.5537.241,889,300
Jul 14, 201737.5037.7637.3637.6237.311,627,200
Jul 13, 201737.1037.5137.0437.3037.003,312,300
Jul 12, 201737.5637.8337.1037.3037.003,119,100
Jul 11, 201736.3337.2736.1637.2636.962,926,700
Jul 10, 201736.5536.7836.3536.5336.232,040,300
Jul 07, 201736.7236.7736.0936.6736.372,329,200
Jul 06, 201737.2037.5636.8436.9336.632,720,700
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...