STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Meanwhile, sentiment saw boost from easing concerns over China's zero-COVID protests

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.15

-0.34

(-1.04%)

As of 03:13PM EST. Market open.

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	32.84	33.20	32.10	32.15	32.15	10,785,668
Nov 30, 2022	33.99	34.23	32.73	32.87	32.87	13,831,000
Nov 29, 2022	34.55	34.55	33.20	33.44	33.44	9,519,900
Nov 28, 2022	34.39	35.03	33.94	34.20	34.20	5,158,700
Nov 25, 2022	35.90	36.04	35.40	35.41	35.41	1,304,800
Nov 23, 2022	35.60	35.99	35.45	35.74	35.74	2,889,500
Nov 22, 2022	35.77	36.26	35.53	36.10	36.10	3,635,200
Nov 21, 2022	34.77	35.23	33.44	35.18	35.18	5,339,300
Nov 18, 2022	35.37	35.76	34.69	35.61	35.61	4,383,000
Nov 17, 2022	35.54	36.29	35.15	36.28	36.28	3,697,600
Nov 16, 2022	36.79	36.97	36.14	36.27	36.27	3,629,600
Nov 15, 2022	36.23	37.22	36.11	37.02	37.02	4,930,500
Nov 14, 2022	36.50	36.95	36.20	36.20	36.20	5,020,900
Nov 11, 2022	36.52	37.23	36.40	36.77	36.77	4,039,900
Nov 10, 2022	35.24	36.10	34.92	35.79	35.79	3,725,300
Nov 09, 2022	35.57	35.82	34.44	34.47	34.47	4,420,800
Nov 08, 2022	36.04	36.61	35.71	35.96	35.96	4,101,200
Nov 07, 2022	36.27	36.49	35.84	36.18	36.18	4,941,300
Nov 04, 2022	36.66	37.22	35.44	36.14	36.14	7,263,600
Nov 03, 2022	33.28	35.63	33.04	35.28	35.28	5,837,500
Nov 02, 2022	35.10	35.28	34.02	34.09	34.09	5,616,100
Nov 01, 2022	35.25	35.65	35.01	35.04	35.04	6,726,200
Oct 31, 2022	33.32	34.70	33.22	34.39	34.39	6,379,400
Oct 28, 2022	33.58	33.79	32.86	33.71	33.71	4,594,600
Oct 27, 2022	34.70	34.86	33.30	33.48	33.48	5,461,800
Oct 26, 2022	33.59	34.39	33.47	34.11	34.11	3,732,200
Oct 25, 2022	33.11	33.48	32.79	33.44	33.44	3,180,500
Oct 24, 2022	33.14	33.42	32.81	33.12	33.12	3,918,900
Oct 21, 2022	31.95	33.41	31.79	33.38	33.38	4,670,800
Oct 20, 2022	32.09	32.78	31.75	31.89	31.89	3,704,700
Oct 19, 2022	31.18	31.82	30.94	31.62	31.62	4,466,100
Oct 18, 2022	31.62	31.82	30.15	31.10	31.10	5,083,100
Oct 17, 2022	31.83	32.36	31.37	31.40	31.40	3,895,100
Oct 14, 2022	32.15	32.33	30.86	30.98	30.98	4,382,000
Oct 13, 2022	30.71	32.60	30.53	32.27	32.27	5,663,200
Oct 12, 2022	31.05	31.69	30.58	31.33	31.33	3,484,100
Oct 11, 2022	31.08	31.99	30.94	31.27	31.27	4,668,400
Oct 10, 2022	32.80	33.09	31.50	31.73	31.73	3,182,800
Oct 07, 2022	32.94	33.47	32.53	32.80	32.80	5,752,800
Oct 06, 2022	32.11	33.13	31.99	32.82	32.82	5,284,000
Oct 05, 2022	31.81	32.83	31.04	32.50	32.50	5,923,300
Oct 04, 2022	31.37	32.05	31.01	32.02	32.02	5,867,100
Oct 03, 2022	29.45	30.82	29.45	30.64	30.64	7,476,200
Sept 30, 2022	28.09	28.70	27.68	28.15	28.15	4,356,300
Sept 29, 2022	28.15	28.43	27.42	28.32	28.32	4,381,400
Sept 28, 2022	27.30	28.65	27.02	28.46	28.46	5,864,700
Sept 27, 2022	27.34	27.63	26.59	27.02	27.02	6,695,800
Sept 26, 2022	26.96	27.72	26.43	26.65	26.65	7,663,100
Sept 23, 2022	29.05	29.10	27.06	27.20	27.20	8,619,200
Sept 22, 2022	30.83	31.08	30.09	30.18	30.18	3,587,900
Sept 21, 2022	31.54	31.70	30.34	30.35	30.35	4,181,200
Sept 20, 2022	30.92	31.25	30.64	31.18	31.18	3,596,300
Sept 19, 2022	29.80	31.24	29.80	31.21	31.21	4,084,300
Sept 16, 2022	30.99	31.01	30.23	30.74	30.74	5,109,300
Sept 15, 2022	31.51	31.90	31.04	31.14	31.14	3,794,800
Sept 14, 2022	32.02	32.74	31.83	32.19	32.19	4,252,100
Sept 13, 2022	31.76	32.24	31.45	31.58	31.58	4,396,500
Sept 12, 2022	32.22	32.85	32.11	32.43	32.43	2,875,900
Sept 09, 2022	31.36	31.95	31.36	31.65	31.65	3,679,400
Sept 08, 2022	30.58	30.85	30.20	30.75	30.75	3,250,800
Sept 07, 2022	30.33	30.95	30.01	30.47	30.47	4,508,700
Sept 06, 2022	32.12	32.31	31.02	31.06	31.06	3,791,000
Sept 02, 2022	32.03	32.29	31.69	31.81	31.81	4,498,400
Sept 01, 2022	31.43	31.57	30.73	31.09	31.09	9,020,900
Sept 01, 2022	0.358 Dividend
Aug 31, 2022	32.27	33.06	31.77	32.32	31.96	9,097,700
Aug 30, 2022	34.18	34.19	32.88	32.95	32.59	5,654,000
Aug 29, 2022	34.20	35.24	33.98	34.83	34.44	3,689,200
Aug 26, 2022	34.90	35.23	34.18	34.31	33.93	3,596,000
Aug 25, 2022	34.97	35.28	34.67	34.91	34.52	5,094,700
Aug 24, 2022	34.19	34.72	34.16	34.61	34.23	4,533,200
Aug 23, 2022	33.45	34.47	33.39	34.32	33.94	4,897,200
Aug 22, 2022	32.15	32.86	31.74	32.85	32.49	4,260,300
Aug 19, 2022	32.78	32.90	32.46	32.62	32.26	4,265,000
Aug 18, 2022	32.75	33.10	32.51	33.03	32.66	4,551,200
Aug 17, 2022	31.53	32.65	31.51	32.34	31.98	5,803,400
Aug 16, 2022	32.12	32.48	31.64	31.82	31.47	5,219,100
Aug 15, 2022	31.25	32.06	30.71	31.99	31.64	9,024,600
Aug 12, 2022	31.82	32.75	31.68	32.75	32.39	5,209,200
Aug 11, 2022	31.41	31.98	31.32	31.85	31.50	8,853,500
Aug 10, 2022	30.36	31.11	30.04	30.85	30.51	4,555,400
Aug 09, 2022	30.91	31.16	30.24	30.43	30.09	6,990,200
Aug 08, 2022	30.33	30.90	30.13	30.39	30.05	6,101,700
Aug 05, 2022	30.07	30.93	29.28	30.28	29.94	8,572,500
Aug 04, 2022	31.94	31.97	30.63	30.73	30.39	6,711,500
Aug 03, 2022	33.77	33.92	32.15	32.17	31.81	6,072,500
Aug 02, 2022	33.45	33.76	32.76	33.34	32.97	5,428,900
Aug 01, 2022	33.44	33.68	32.97	33.39	33.02	4,682,800
Jul 29, 2022	33.29	34.12	33.22	33.94	33.56	4,951,100
Jul 28, 2022	32.69	32.85	31.99	32.69	32.33	4,419,900
Jul 27, 2022	31.73	32.46	31.46	32.35	31.99	4,267,900
Jul 26, 2022	32.47	32.61	31.26	31.42	31.07	4,523,700
Jul 25, 2022	31.30	32.18	31.22	31.86	31.51	4,172,300
Jul 22, 2022	31.37	31.60	30.63	30.82	30.48	5,006,700
Jul 21, 2022	30.99	31.40	30.18	31.37	31.02	5,711,700
Jul 20, 2022	31.67	32.07	31.06	31.89	31.54	5,233,400
Jul 19, 2022	30.60	31.93	30.57	31.87	31.52	8,329,600
Jul 18, 2022	31.68	31.79	30.43	30.62	30.28	8,898,600
Jul 15, 2022	30.14	30.38	29.60	30.19	29.86	7,905,600
Jul 14, 2022	29.46	29.66	28.65	29.53	29.20	9,904,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,553.31+100.05(+0.49%)

S&P 5004,081.47+1.36(+0.03%)

DOW34,416.45-173.32(-0.50%)

CAD/USD0.7445-0.0006(-0.07%)

CRUDE OIL81.41+0.86(+1.07%)

BTC-CAD22,768.11-251.53(-1.09%)

STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Suncor Energy Inc. (SU)

S&P/TSX
20,553.31
+100.05(+0.49%)

S&P 500
4,081.47
+1.36(+0.03%)

DOW
34,416.45
-173.32(-0.50%)

CAD/USD
0.7445
-0.0006(-0.07%)

CRUDE OIL
81.41
+0.86(+1.07%)

BTC-CAD
22,768.11
-251.53(-1.09%)