Suncor Energy Inc. (SU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.79

+0.32

(+0.60%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2018	46.88	47.02	46.03	46.22	35.87	3,449,500
Jan 18, 2018	47.26	47.53	46.95	47.03	36.50	2,435,000
Jan 17, 2018	47.01	47.48	46.90	47.34	36.74	2,393,800
Jan 16, 2018	47.24	47.54	46.78	47.06	36.53	2,425,000
Jan 15, 2018	46.86	47.49	46.85	47.28	36.70	956,400
Jan 12, 2018	47.02	47.45	47.00	47.35	36.75	1,877,200
Jan 11, 2018	46.82	47.45	46.82	47.11	36.56	2,570,800
Jan 10, 2018	47.06	47.16	46.84	47.00	36.48	3,190,700
Jan 09, 2018	46.91	47.36	46.87	47.00	36.48	2,465,900
Jan 08, 2018	46.96	47.11	46.70	46.85	36.36	1,568,700
Jan 05, 2018	46.97	47.53	46.85	46.93	36.42	2,217,200
Jan 04, 2018	46.95	47.69	46.67	47.64	36.98	2,566,600
Jan 03, 2018	46.75	47.46	46.74	47.26	36.68	2,615,400
Jan 02, 2018	45.81	46.88	45.68	46.83	36.35	2,497,400
Dec 29, 2017	46.09	46.27	45.93	46.15	35.82	1,733,100
Dec 28, 2017	45.83	46.14	45.78	46.14	35.81	1,424,200
Dec 27, 2017	44.89	45.95	44.80	45.82	35.56	2,253,100
Dec 22, 2017	44.54	44.92	44.38	44.70	34.69	1,655,300
Dec 21, 2017	44.44	44.67	44.23	44.54	34.57	1,781,900
Dec 20, 2017	44.42	44.58	43.89	44.52	34.55	1,753,300
Dec 19, 2017	44.33	44.57	44.19	44.27	34.36	1,978,000
Dec 18, 2017	43.74	44.50	43.74	44.24	34.34	3,320,400
Dec 15, 2017	43.82	44.15	43.57	43.66	33.89	9,062,000
Dec 14, 2017	43.87	44.15	43.54	43.59	33.83	2,625,300
Dec 13, 2017	44.97	44.97	43.98	44.00	34.15	2,493,700
Dec 12, 2017	45.05	45.11	44.57	44.86	34.82	3,890,100
Dec 11, 2017	44.37	45.08	44.16	44.69	34.69	1,745,200
Dec 08, 2017	44.28	44.49	44.11	44.25	34.34	1,459,000
Dec 07, 2017	43.62	44.29	43.57	44.11	34.24	2,121,800
Dec 06, 2017	43.80	44.19	43.45	43.55	33.80	1,967,200
Dec 05, 2017	43.60	43.98	43.51	43.93	34.10	1,459,800
Dec 04, 2017	44.39	44.63	43.64	43.76	33.96	2,091,800
Dec 01, 2017	44.80	45.07	44.51	44.55	34.58	2,765,400
Nov 30, 2017	44.14	45.01	44.12	44.75	34.73	4,472,300
Nov 30, 2017	0.32 Dividend
Nov 29, 2017	44.49	44.88	44.17	44.38	34.20	1,981,400
Nov 28, 2017	44.60	44.90	44.43	44.45	34.25	1,849,100
Nov 27, 2017	44.80	44.89	44.37	44.43	34.24	2,219,200
Nov 24, 2017	45.08	45.19	44.85	44.99	34.67	983,800
Nov 23, 2017	44.92	45.13	44.79	44.82	34.54	547,600
Nov 22, 2017	45.22	45.29	44.76	44.97	34.65	2,063,100
Nov 21, 2017	44.59	45.07	44.53	44.99	34.67	1,619,600
Nov 20, 2017	45.09	45.16	44.57	44.68	34.43	1,820,300
Nov 17, 2017	45.20	45.44	44.99	45.21	34.84	2,313,100
Nov 16, 2017	44.90	45.21	44.30	45.02	34.69	2,471,100
Nov 15, 2017	45.17	45.77	44.84	45.40	34.98	2,414,100
Nov 14, 2017	46.08	46.09	45.50	45.56	35.11	2,138,600
Nov 13, 2017	46.06	46.66	45.76	46.22	35.62	1,567,300
Nov 10, 2017	45.92	46.24	45.65	46.19	35.59	1,656,400
Nov 09, 2017	45.50	45.93	45.47	45.82	35.31	1,656,800
Nov 08, 2017	46.04	46.21	45.80	45.94	35.40	2,395,700
Nov 07, 2017	45.35	46.11	45.35	46.08	35.51	2,533,600
Nov 06, 2017	45.04	45.45	44.97	45.36	34.95	2,701,000
Nov 03, 2017	44.56	45.38	44.44	44.99	34.67	2,434,000
Nov 02, 2017	44.30	44.64	44.22	44.62	34.38	3,591,500
Nov 01, 2017	44.00	44.49	43.90	44.26	34.10	2,513,400
Oct 31, 2017	43.50	44.00	43.42	43.80	33.75	2,956,200
Oct 30, 2017	43.30	43.59	43.26	43.40	33.44	2,403,400
Oct 27, 2017	43.26	43.38	43.06	43.30	33.37	3,227,400
Oct 26, 2017	42.77	43.38	42.63	43.10	33.21	7,402,200
Oct 25, 2017	41.90	42.26	41.88	42.15	32.48	3,117,400
Oct 24, 2017	42.05	42.19	41.88	42.00	32.36	3,318,100
Oct 23, 2017	42.14	42.24	41.96	41.99	32.36	1,629,900
Oct 20, 2017	42.11	42.36	42.03	42.06	32.41	2,131,000
Oct 19, 2017	41.92	42.20	41.92	41.95	32.32	2,018,200
Oct 18, 2017	42.35	42.38	41.99	42.08	32.43	1,695,700
Oct 17, 2017	42.11	42.36	42.11	42.26	32.56	3,348,400
Oct 16, 2017	42.44	42.87	42.04	42.10	32.44	2,417,200
Oct 13, 2017	42.30	42.38	41.98	42.12	32.46	2,465,000
Oct 12, 2017	42.86	42.88	42.04	42.06	32.41	3,067,400
Oct 11, 2017	43.25	43.44	42.98	42.99	33.13	2,279,800
Oct 10, 2017	43.57	43.73	43.22	43.24	33.32	2,341,600
Oct 06, 2017	43.54	43.81	43.38	43.50	33.52	1,519,000
Oct 05, 2017	43.69	44.19	43.65	44.02	33.92	1,908,500
Oct 04, 2017	43.51	43.74	43.43	43.68	33.66	2,929,600
Oct 03, 2017	43.36	43.68	43.26	43.49	33.51	2,638,900
Oct 02, 2017	43.46	43.57	43.09	43.38	33.43	2,039,800
Sept 29, 2017	43.34	43.88	43.31	43.73	33.70	3,240,400
Sept 28, 2017	43.25	43.53	43.02	43.31	33.37	2,333,600
Sept 27, 2017	42.74	43.36	42.65	43.35	33.40	2,678,200
Sept 26, 2017	42.80	42.89	42.45	42.66	32.87	2,148,500
Sept 25, 2017	42.19	42.97	42.13	42.90	33.06	3,055,000
Sept 22, 2017	42.17	42.28	41.84	42.09	32.43	1,788,700
Sept 21, 2017	42.09	42.30	41.95	42.22	32.53	2,975,600
Sept 20, 2017	41.75	42.14	41.72	42.13	32.46	2,636,800
Sept 19, 2017	41.80	41.94	41.59	41.66	32.10	2,415,400
Sept 18, 2017	41.46	41.91	41.27	41.77	32.19	2,753,300
Sept 15, 2017	41.58	41.67	41.20	41.55	32.02	14,683,900
Sept 14, 2017	41.13	41.63	41.09	41.63	32.08	3,375,600
Sept 13, 2017	40.76	41.12	40.65	40.95	31.55	1,716,200
Sept 12, 2017	40.10	40.78	40.02	40.64	31.32	2,091,800
Sept 11, 2017	39.70	40.14	39.61	40.08	30.88	2,427,700
Sept 08, 2017	39.92	39.92	39.55	39.72	30.61	1,628,400
Sept 07, 2017	39.72	39.92	39.50	39.87	30.72	1,339,100
Sept 06, 2017	39.53	39.92	39.22	39.79	30.66	2,395,900
Sept 05, 2017	39.67	39.78	38.89	39.42	30.38	2,312,800
Sept 01, 2017	39.15	39.65	38.88	39.51	30.44	2,106,300
Aug 31, 2017	39.16	39.23	38.79	39.13	30.15	2,789,400
Aug 31, 2017	0.32 Dividend
Aug 30, 2017	39.36	39.63	39.09	39.35	30.07	2,367,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0007(+0.10%)

CRUDE OIL82.91+0.10(+0.12%)

Bitcoin CAD87,996.29-3,542.06(-3.87%)

Suncor Energy Inc. (SU.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0007(+0.10%)

CRUDE OIL
82.91
+0.10(+0.12%)

Bitcoin CAD
87,996.29
-3,542.06(-3.87%)