Canada markets open in 2 hours 17 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.54+0.49 (+1.29%)
At close: 04:00PM EDT
38.51 -0.03 (-0.08%)
After hours: 06:27PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202438.0138.9037.9438.5438.544,912,500
Apr 18, 202438.0338.4137.8538.0538.054,704,900
Apr 17, 202437.6838.2837.3537.8937.893,333,600
Apr 16, 202437.0537.7936.9337.5837.585,897,700
Apr 15, 202437.6837.9137.0337.1837.184,531,100
Apr 12, 202438.8238.9237.4537.6937.695,330,300
Apr 11, 202439.3139.3138.2538.3638.364,827,400
Apr 10, 202438.5839.3238.4539.3139.313,508,800
Apr 09, 202438.7338.9238.4438.7338.732,925,100
Apr 08, 202438.9339.0738.4138.7038.703,823,800
Apr 05, 202438.5039.0238.2039.0039.002,782,500
Apr 04, 202438.5438.6938.2838.5738.573,689,100
Apr 03, 202438.0038.6137.9338.5238.525,877,600
Apr 02, 202437.6338.0237.1737.9737.976,844,600
Apr 01, 202437.0537.3736.7437.3137.314,989,300
Mar 28, 202436.8336.9836.6536.9136.912,371,300
Mar 27, 202435.9936.4835.9436.4836.482,556,600
Mar 26, 202436.8536.8836.4036.4336.433,835,400
Mar 25, 202435.9736.8135.9736.7736.774,506,400
Mar 22, 202436.2136.2735.7935.8935.893,743,800
Mar 21, 202436.3336.3736.0836.2236.223,761,000
Mar 20, 202435.9336.3935.9136.3836.382,652,000
Mar 19, 202436.1236.4735.9736.2536.253,456,600
Mar 18, 202436.0736.3835.8436.3436.342,413,400
Mar 15, 202436.0036.3435.9436.0836.085,917,000
Mar 14, 202435.7036.3035.6036.0736.075,994,000
Mar 13, 202435.3335.7835.2835.5735.575,163,200
Mar 12, 202434.7535.0534.5435.0235.024,998,200
Mar 11, 202434.2934.8434.1234.7634.766,052,700
Mar 08, 202434.8034.8934.3034.4534.456,442,300
Mar 07, 202434.9035.1634.7734.7734.777,185,900
Mar 06, 202434.9935.2634.7634.9134.913,796,200
Mar 05, 202434.1534.7634.1334.5334.533,475,200
Mar 04, 202435.0435.1334.1734.2434.244,647,700
Mar 01, 202434.3535.0334.2734.9434.9412,607,200
Feb 29, 202434.0734.5233.7934.3634.3610,824,100
Feb 28, 202433.4833.9033.2633.8533.853,960,300
Feb 27, 202433.9634.1533.4533.6333.632,639,600
Feb 26, 202433.8034.1833.6833.8133.813,781,300
Feb 23, 202433.4233.9933.3233.9133.914,575,300
Feb 22, 202433.5333.9933.3433.5333.535,808,400
Feb 21, 202432.7233.6332.6433.5933.593,921,400
Feb 20, 202432.9333.1932.6232.6432.643,088,500
Feb 16, 202433.1233.3632.8033.0733.073,780,200
Feb 15, 202431.5933.1131.4633.1033.106,365,200
Feb 14, 202431.7731.9431.3131.5231.526,866,800
Feb 13, 202432.1932.3331.2531.5831.586,609,600
Feb 12, 202432.2532.6132.0932.3732.374,690,200
Feb 09, 202432.3932.5832.0232.1332.136,014,800
Feb 08, 202432.1832.2931.9232.2432.244,863,700
Feb 07, 202432.0932.1331.7832.1232.121,831,900
Feb 06, 202431.9532.4531.8231.9831.982,436,900
Feb 05, 202431.9432.0831.3931.8431.842,600,100
Feb 02, 202432.7432.7532.1032.1132.113,261,500
Feb 01, 202433.2733.7132.5432.8032.803,645,600
Jan 31, 202433.4333.5533.0833.1233.122,289,100
Jan 30, 202432.4433.5832.4233.5733.573,060,200
Jan 29, 202432.7032.8032.4132.7832.783,101,500
Jan 26, 202432.3532.7632.2732.7432.743,194,900
Jan 25, 202432.1332.3631.9532.3132.312,337,500
Jan 24, 202431.7631.9331.4231.8331.833,240,000
Jan 23, 202431.5331.9131.3531.5331.532,315,600
Jan 22, 202431.4031.8431.1431.6931.693,240,800
Jan 19, 202431.4031.5631.2231.4931.492,564,000
Jan 18, 202431.5331.6131.0331.4431.442,914,900
Jan 17, 202431.5631.6431.1231.4931.493,429,100
Jan 16, 202432.5132.5931.9431.9831.983,294,400
Jan 12, 202433.2633.3332.6532.7832.782,867,600
Jan 11, 202432.6932.8232.2232.6832.685,133,600
Jan 10, 202432.7532.9432.2132.4332.433,702,100
Jan 09, 202433.0733.1532.5832.7032.704,586,500
Jan 08, 202432.9933.1032.6233.0733.074,148,000
Jan 05, 202434.0634.2833.6833.8033.803,460,000
Jan 04, 202434.1634.3133.5433.6933.694,862,500
Jan 03, 202432.7233.9832.5533.9633.966,652,500
Jan 02, 202432.2032.4331.9932.1132.115,868,600
Dec 29, 202332.0432.2231.7932.0432.041,726,400
Dec 28, 202332.1332.4231.8831.8931.892,106,800
Dec 27, 202332.5832.6232.3132.3632.363,605,000
Dec 26, 202332.3132.8632.3132.7032.701,623,000
Dec 22, 202332.2232.4131.9932.0232.022,067,000
Dec 21, 202331.8532.0031.5831.9831.988,013,600
Dec 20, 202332.3032.6231.7431.7631.762,750,200
Dec 19, 202331.5932.1531.5932.1332.133,010,800
Dec 18, 202331.5231.7031.1731.4631.463,785,400
Dec 15, 202331.2731.3430.8930.9230.924,719,700
Dec 14, 202331.2431.4331.0331.2831.288,983,300
Dec 13, 202329.5730.5629.5330.4730.475,278,200
Dec 12, 202329.8729.9929.4529.5929.594,338,900
Dec 11, 202330.5930.6630.1030.2830.288,922,500
Dec 08, 202330.3730.8030.3130.7430.745,660,500
Dec 07, 202330.4030.6429.8130.2430.245,301,000
Dec 06, 202331.7631.9430.2430.2730.278,648,700
Dec 05, 202332.5032.6632.0132.0232.024,903,200
Dec 04, 202332.5732.9632.4032.5832.584,179,800
Dec 01, 202333.0633.7432.8932.9832.987,204,000
Nov 30, 202332.9833.5432.5332.9932.9911,873,200
Nov 30, 20230.401 Dividend
Nov 29, 202332.9533.1732.7032.9832.588,790,600
Nov 28, 202332.4132.9532.2632.7832.385,966,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...