Mail

SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	28.72	28.92	27.59	28.54	28.54	9,012,700
May 25, 2023	28.40	28.59	28.11	28.45	28.45	4,277,700
May 24, 2023	29.31	29.40	28.78	28.91	28.91	6,650,100
May 23, 2023	28.88	29.49	28.85	29.13	29.13	4,350,700
May 22, 2023	28.73	29.21	28.37	28.83	28.83	2,942,900
May 19, 2023	28.86	28.98	28.28	28.73	28.73	4,612,400
May 18, 2023	28.46	28.58	28.07	28.51	28.51	6,428,200
May 17, 2023	28.55	28.78	28.00	28.63	28.63	3,373,400
May 16, 2023	28.94	29.16	28.14	28.15	28.15	4,868,900
May 15, 2023	28.83	29.18	28.83	29.07	29.07	4,230,700
May 12, 2023	29.05	29.25	28.49	28.68	28.68	2,779,300
May 11, 2023	28.90	29.02	28.49	28.83	28.83	3,943,400
May 10, 2023	29.89	29.98	29.27	29.30	29.30	6,024,700
May 09, 2023	29.41	30.17	29.23	29.66	29.66	4,784,100
May 08, 2023	30.29	30.43	29.91	30.00	30.00	3,263,300
May 05, 2023	29.31	29.90	29.14	29.65	29.65	3,921,000
May 04, 2023	28.71	28.91	28.47	28.51	28.51	4,127,600
May 03, 2023	28.75	29.02	28.53	28.61	28.61	4,283,700
May 02, 2023	30.28	30.39	28.95	29.21	29.21	6,773,000
May 01, 2023	30.99	31.50	30.82	30.84	30.84	3,924,000
Apr 28, 2023	30.66	31.35	30.41	31.32	31.32	4,210,700
Apr 27, 2023	29.24	30.67	29.19	30.39	30.39	8,270,600
Apr 26, 2023	29.89	29.95	29.14	29.28	29.28	5,038,400
Apr 25, 2023	30.17	30.30	29.74	29.87	29.87	3,023,900
Apr 24, 2023	30.37	30.78	30.22	30.58	30.58	3,432,200
Apr 21, 2023	30.65	30.79	30.32	30.44	30.44	3,261,800
Apr 20, 2023	30.35	30.87	30.11	30.61	30.61	5,539,400
Apr 19, 2023	31.21	31.26	30.75	30.87	30.87	6,818,200
Apr 18, 2023	32.24	32.38	31.65	31.66	31.66	4,940,700
Apr 17, 2023	32.50	32.65	32.11	32.32	32.32	3,631,000
Apr 14, 2023	32.64	32.96	32.45	32.61	32.61	4,687,200
Apr 13, 2023	32.71	32.90	32.54	32.65	32.65	5,530,700
Apr 12, 2023	32.51	32.91	32.36	32.60	32.60	4,489,800
Apr 11, 2023	32.00	32.62	31.98	32.31	32.31	4,026,600
Apr 10, 2023	31.66	32.08	31.35	31.85	31.85	2,589,300
Apr 06, 2023	31.97	32.14	31.49	31.61	31.61	4,029,000
Apr 05, 2023	32.40	32.54	31.79	32.00	32.00	4,498,300
Apr 04, 2023	33.31	33.33	32.13	32.38	32.38	5,509,900
Apr 03, 2023	32.39	33.20	31.75	33.02	33.02	7,044,900
Mar 31, 2023	31.00	31.30	30.78	31.05	31.05	2,934,200
Mar 30, 2023	31.06	31.16	30.81	31.01	31.01	3,454,200
Mar 29, 2023	30.59	30.92	30.52	30.67	30.67	3,376,900
Mar 28, 2023	29.61	30.43	29.56	30.23	30.23	3,559,500
Mar 27, 2023	29.50	29.86	28.99	29.73	29.73	5,058,300
Mar 24, 2023	29.14	29.21	28.65	28.97	28.97	4,466,100
Mar 23, 2023	30.26	30.70	29.38	29.62	29.62	6,156,000
Mar 22, 2023	30.59	30.87	29.99	30.01	30.01	4,753,700
Mar 21, 2023	30.08	30.61	30.00	30.43	30.43	5,489,600
Mar 20, 2023	28.98	29.87	28.70	29.72	29.72	4,398,500
Mar 17, 2023	29.16	29.32	28.36	28.77	28.77	6,735,700
Mar 16, 2023	28.56	29.85	28.45	29.17	29.17	6,427,800
Mar 15, 2023	30.12	30.21	28.11	29.27	29.27	11,415,800
Mar 14, 2023	32.01	32.76	31.31	31.51	31.51	5,491,500
Mar 13, 2023	32.46	33.16	31.63	31.91	31.91	6,599,600
Mar 10, 2023	33.82	34.28	33.32	33.44	33.44	3,591,100
Mar 09, 2023	34.38	35.08	33.64	33.71	33.71	4,435,600
Mar 08, 2023	34.00	34.69	33.89	34.11	34.11	3,391,900
Mar 07, 2023	34.94	35.16	34.14	34.21	34.21	3,685,800
Mar 06, 2023	35.15	35.35	34.81	35.11	35.11	2,886,700
Mar 03, 2023	34.35	35.50	34.21	35.30	35.30	3,251,800
Mar 02, 2023	33.98	34.90	33.71	34.79	34.79	11,262,900
Mar 02, 2023	0.382 Dividend
Mar 01, 2023	33.77	34.40	33.56	34.38	34.00	8,731,000
Feb 28, 2023	34.42	34.50	33.50	33.60	33.23	3,446,300
Feb 27, 2023	34.04	34.43	33.74	34.11	33.73	6,333,600
Feb 24, 2023	32.98	34.00	32.51	33.95	33.57	3,780,800
Feb 23, 2023	33.28	33.69	32.76	33.40	33.03	4,054,600
Feb 22, 2023	33.48	33.83	32.50	32.72	32.36	5,218,800
Feb 21, 2023	33.40	33.99	33.12	33.58	33.21	5,074,600
Feb 17, 2023	33.44	33.48	32.87	33.10	32.73	4,283,800
Feb 16, 2023	34.55	34.97	33.92	33.93	33.55	4,352,700
Feb 15, 2023	34.67	35.46	34.49	34.75	34.36	6,114,600
Feb 14, 2023	33.90	34.90	33.75	34.78	34.39	3,487,800
Feb 13, 2023	34.00	34.60	33.96	34.27	33.89	3,883,900
Feb 10, 2023	33.65	34.51	33.61	34.27	33.89	4,783,900
Feb 09, 2023	33.30	33.66	32.94	33.00	32.63	3,221,400
Feb 08, 2023	33.58	33.67	32.83	33.23	32.86	3,014,900
Feb 07, 2023	32.75	33.59	32.35	33.53	33.16	3,593,700
Feb 06, 2023	32.84	33.18	32.22	32.61	32.25	2,417,800
Feb 03, 2023	32.94	33.59	32.79	32.92	32.55	3,701,100
Feb 02, 2023	34.35	34.50	32.70	32.99	32.62	4,482,100
Feb 01, 2023	34.54	34.97	33.62	34.34	33.96	4,590,100
Jan 31, 2023	33.94	34.76	33.64	34.72	34.33	5,132,800
Jan 30, 2023	34.21	34.89	34.02	34.04	33.66	4,697,000
Jan 27, 2023	34.50	35.49	34.41	34.62	34.24	4,701,600
Jan 26, 2023	33.75	34.62	33.24	34.60	34.22	3,278,800
Jan 25, 2023	33.33	33.44	32.73	33.16	32.79	2,178,500
Jan 24, 2023	33.63	33.75	33.21	33.52	33.15	2,122,000
Jan 23, 2023	33.18	34.05	32.99	33.68	33.31	3,227,400
Jan 20, 2023	33.11	33.28	32.81	33.03	32.66	3,203,600
Jan 19, 2023	32.29	33.17	32.19	33.12	32.75	3,608,200
Jan 18, 2023	33.15	33.55	32.35	32.37	32.01	3,653,900
Jan 17, 2023	32.79	32.98	32.49	32.89	32.52	6,760,500
Jan 13, 2023	32.26	32.68	32.01	32.44	32.08	2,703,000
Jan 12, 2023	31.64	32.63	31.49	32.30	31.94	4,680,000
Jan 11, 2023	31.42	31.81	31.09	31.37	31.02	4,132,000
Jan 10, 2023	31.17	31.63	30.69	31.04	30.70	5,187,700
Jan 09, 2023	31.85	32.20	31.44	31.53	31.18	5,107,000
Jan 06, 2023	30.75	31.55	30.70	31.37	31.02	4,079,200
Jan 05, 2023	29.78	30.47	29.57	30.29	29.95	5,306,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...