STOCKS EXTEND GAINS WITH JUMBO FED CUT BACK ON THE TABLE

Adobe shares sink after the software maker's outlook failed to show uplift from its AI push

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.92

+0.62

(+1.72%)

As of 12:34PM EDT. Market open.

Time Period:

Sept 13, 2023 - Sept 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	36.58	36.98	36.47	36.92	36.92	1,063,675
Sept 12, 2024	36.10	36.43	35.92	36.29	36.29	3,705,200
Sept 11, 2024	36.31	36.62	35.54	36.06	36.06	3,566,900
Sept 10, 2024	37.42	37.46	35.84	36.08	36.08	3,602,000
Sept 09, 2024	37.38	37.84	37.28	37.40	37.40	5,270,600
Sept 06, 2024	38.13	38.53	37.14	37.32	37.32	3,978,500
Sept 05, 2024	39.19	39.41	37.96	38.00	38.00	4,589,500
Sept 04, 2024	39.38	39.53	38.82	38.83	38.83	5,982,300
Sept 04, 2024	0.402 Dividend
Sept 03, 2024	39.81	39.85	38.92	39.72	39.32	16,275,000
Aug 30, 2024	40.67	40.81	40.13	40.54	40.13	2,311,700
Aug 29, 2024	40.83	41.33	40.68	40.97	40.56	1,953,100
Aug 28, 2024	40.44	40.91	40.25	40.61	40.20	3,677,500
Aug 27, 2024	41.50	41.57	40.70	40.82	40.41	2,752,900
Aug 26, 2024	41.51	41.95	41.39	41.70	41.28	4,639,700
Aug 23, 2024	40.82	40.96	40.48	40.84	40.43	3,483,700
Aug 22, 2024	40.33	40.63	40.21	40.35	39.94	4,375,000
Aug 21, 2024	40.68	40.81	40.17	40.24	39.83	4,680,400
Aug 20, 2024	41.27	41.40	40.23	40.32	39.91	4,961,600
Aug 19, 2024	41.32	41.92	41.27	41.36	40.94	4,042,800
Aug 16, 2024	41.19	41.68	41.11	41.34	40.92	2,265,200
Aug 15, 2024	41.42	41.81	41.40	41.60	41.18	3,124,100
Aug 14, 2024	40.97	41.30	40.85	41.14	40.72	2,905,700
Aug 13, 2024	40.35	41.00	40.30	40.95	40.54	3,553,600
Aug 12, 2024	39.97	40.78	39.86	40.53	40.12	4,888,800
Aug 09, 2024	40.00	40.00	39.24	39.67	39.27	4,024,800
Aug 08, 2024	38.94	39.88	38.88	39.79	39.39	4,139,900
Aug 07, 2024	38.68	39.78	38.48	38.70	38.31	7,220,900
Aug 06, 2024	36.26	37.35	35.90	37.02	36.65	5,213,100
Aug 05, 2024	35.56	36.74	35.09	36.46	36.09	4,913,300
Aug 02, 2024	37.97	38.03	36.14	36.74	36.37	6,234,800
Aug 01, 2024	39.76	40.29	38.10	38.54	38.15	3,533,400
Jul 31, 2024	39.26	39.98	39.23	39.92	39.52	3,201,100
Jul 30, 2024	38.21	38.65	38.17	38.41	38.02	2,856,200
Jul 29, 2024	38.58	38.72	37.80	38.29	37.90	2,335,000
Jul 26, 2024	38.57	38.67	38.05	38.50	38.11	1,543,600
Jul 25, 2024	37.95	38.64	37.72	38.48	38.09	2,271,600
Jul 24, 2024	38.01	38.58	37.89	38.04	37.66	2,695,300
Jul 23, 2024	38.55	38.55	37.82	38.09	37.70	3,616,900
Jul 22, 2024	38.44	38.90	38.08	38.78	38.39	2,885,600
Jul 19, 2024	38.67	39.10	38.22	38.52	38.13	2,462,600
Jul 18, 2024	39.10	39.23	38.69	38.82	38.43	3,057,400
Jul 17, 2024	38.40	39.19	38.37	38.85	38.46	3,083,800
Jul 16, 2024	38.50	38.69	38.29	38.39	38.00	5,479,200
Jul 15, 2024	38.47	39.20	38.08	38.86	38.47	2,721,400
Jul 12, 2024	38.64	38.66	38.01	38.27	37.88	2,071,100
Jul 11, 2024	38.05	38.42	37.45	38.23	37.84	2,564,100
Jul 10, 2024	37.63	38.17	37.36	37.89	37.51	3,323,300
Jul 09, 2024	37.72	37.94	37.42	37.46	37.08	3,482,200
Jul 08, 2024	37.69	38.07	37.57	37.95	37.57	3,074,900
Jul 05, 2024	38.94	39.01	37.61	37.78	37.40	7,892,800
Jul 03, 2024	38.99	39.44	38.85	39.03	38.63	1,332,900
Jul 02, 2024	38.47	38.78	38.31	38.77	38.38	4,205,100
Jul 01, 2024	38.26	38.65	38.15	38.22	37.83	3,028,900
Jun 28, 2024	38.30	38.50	37.80	38.10	37.71	3,880,400
Jun 27, 2024	37.56	38.03	37.49	38.01	37.63	4,583,800
Jun 26, 2024	37.33	37.69	37.06	37.30	36.92	4,401,600
Jun 25, 2024	37.80	37.89	37.39	37.73	37.35	5,407,500
Jun 24, 2024	36.89	38.04	36.78	37.89	37.51	6,702,600
Jun 21, 2024	37.05	37.22	36.55	36.68	36.31	3,676,500
Jun 20, 2024	37.15	37.66	36.97	37.14	36.76	4,113,700
Jun 18, 2024	36.51	37.25	36.43	37.01	36.64	4,277,900
Jun 17, 2024	36.72	36.74	36.15	36.37	36.00	19,316,800
Jun 14, 2024	36.63	36.74	36.28	36.58	36.21	6,994,100
Jun 13, 2024	37.91	38.02	36.79	36.92	36.55	8,790,600
Jun 12, 2024	38.75	39.10	38.03	38.06	37.67	4,198,100
Jun 11, 2024	37.91	38.22	37.48	38.09	37.70	3,226,800
Jun 10, 2024	38.18	38.52	38.03	38.14	37.75	3,672,400
Jun 07, 2024	38.20	38.59	37.87	37.99	37.61	3,753,900
Jun 06, 2024	37.84	38.46	37.74	38.38	37.99	3,668,800
Jun 05, 2024	37.84	38.14	37.54	37.76	37.38	7,238,800
Jun 04, 2024	38.10	38.23	36.93	37.65	37.27	9,975,600
Jun 04, 2024	0.4 Dividend
Jun 03, 2024	40.74	40.82	38.79	38.84	38.05	7,643,200
May 31, 2024	40.16	40.89	40.06	40.82	39.99	12,948,700
May 30, 2024	39.75	40.46	39.71	39.87	39.06	4,142,500
May 29, 2024	40.33	40.53	39.35	39.71	38.90	3,331,700
May 28, 2024	40.70	41.14	40.40	40.65	39.82	6,869,800
May 24, 2024	40.45	40.70	40.10	40.30	39.48	5,251,400
May 23, 2024	40.91	41.50	39.92	40.12	39.30	5,019,300
May 22, 2024	40.91	41.14	40.23	40.49	39.67	4,992,500
May 21, 2024	39.71	41.28	39.66	41.05	40.22	8,185,000
May 20, 2024	40.08	40.26	39.77	39.85	39.04	2,003,300
May 17, 2024	40.00	40.26	39.64	40.09	39.28	3,539,700
May 16, 2024	39.59	40.00	39.45	39.77	38.96	5,705,200
May 15, 2024	39.14	39.52	38.33	39.41	38.61	6,474,900
May 14, 2024	39.47	39.77	38.95	39.19	38.39	7,267,000
May 13, 2024	40.38	40.44	39.58	39.64	38.83	3,916,200
May 10, 2024	40.50	40.69	39.85	40.09	39.28	5,304,800
May 09, 2024	39.12	40.39	39.12	40.14	39.32	4,509,600
May 08, 2024	38.93	39.57	38.57	39.04	38.25	5,082,700
May 07, 2024	38.84	39.09	38.58	38.94	38.15	3,819,100
May 06, 2024	38.49	39.31	38.49	38.88	38.09	3,860,200
May 03, 2024	38.29	38.34	37.82	38.24	37.46	3,435,900
May 02, 2024	37.87	38.32	37.81	38.05	37.28	2,919,700
May 01, 2024	38.19	38.22	37.29	37.65	36.89	5,193,300
Apr 30, 2024	39.45	39.54	38.17	38.19	37.41	4,335,600
Apr 29, 2024	39.60	39.73	39.23	39.69	38.88	2,054,600
Apr 26, 2024	39.46	39.60	39.15	39.41	38.61	2,564,600
Apr 25, 2024	38.91	39.63	38.76	39.44	38.64	3,225,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,555.65+80.51(+0.34%)

S&P 5005,622.74+26.98(+0.48%)

DOW41,386.33+289.56(+0.70%)

CAD/USD0.7357-0.0007(-0.09%)

CRUDE OIL69.30+0.33(+0.48%)

Bitcoin CAD81,058.55+2,471.94(+3.15%)

STOCKS EXTEND GAINS WITH JUMBO FED CUT BACK ON THE TABLE

Suncor Energy Inc. (SU)

S&P/TSX
23,555.65
+80.51(+0.34%)

S&P 500
5,622.74
+26.98(+0.48%)

DOW
41,386.33
+289.56(+0.70%)

CAD/USD
0.7357
-0.0007(-0.09%)

CRUDE OIL
69.30
+0.33(+0.48%)

Bitcoin CAD
81,058.55
+2,471.94(+3.15%)