Mail

SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2020	32.62	32.70	31.99	32.34	32.34	3,042,500
Jan. 23, 2020	32.78	32.82	32.24	32.74	32.74	3,250,500
Jan. 22, 2020	33.31	33.31	32.95	33.10	33.10	2,933,800
Jan. 21, 2020	33.45	33.50	33.25	33.35	33.35	3,016,200
Jan. 17, 2020	33.97	34.06	33.40	33.61	33.61	2,813,000
Jan. 16, 2020	34.40	34.55	33.91	33.99	33.99	4,690,900
Jan. 15, 2020	34.41	34.56	33.93	34.29	34.29	4,250,300
Jan. 14, 2020	33.92	34.51	33.81	34.48	34.48	3,952,200
Jan. 13, 2020	34.22	34.23	33.77	34.02	34.02	2,280,000
Jan. 10, 2020	34.10	34.50	33.83	34.28	34.28	4,484,900
Jan. 09, 2020	33.85	34.07	33.26	34.06	34.06	4,081,500
Jan. 08, 2020	34.01	34.23	33.62	33.91	33.91	4,553,200
Jan. 07, 2020	33.60	34.11	33.52	34.10	34.10	6,023,300
Jan. 06, 2020	32.93	33.92	32.93	33.91	33.91	4,266,900
Jan. 03, 2020	33.09	33.57	32.74	32.82	32.82	4,460,500
Jan. 02, 2020	32.93	33.14	32.56	32.78	32.78	2,381,300
Dec. 31, 2019	32.59	32.92	32.51	32.80	32.80	2,016,400
Dec. 30, 2019	32.68	32.91	32.59	32.66	32.66	2,548,000
Dec. 27, 2019	32.83	32.94	32.59	32.63	32.63	1,801,400
Dec. 26, 2019	32.54	32.97	32.48	32.90	32.90	2,084,600
Dec. 24, 2019	32.46	32.60	32.28	32.39	32.39	782,700
Dec. 23, 2019	32.20	32.53	32.12	32.47	32.47	1,593,100
Dec. 20, 2019	32.47	32.77	32.17	32.20	32.20	3,487,500
Dec. 19, 2019	32.20	32.71	32.14	32.61	32.61	4,456,100
Dec. 18, 2019	32.31	32.51	32.10	32.28	32.28	4,422,400
Dec. 17, 2019	32.27	32.51	32.14	32.29	32.29	2,523,900
Dec. 16, 2019	31.85	32.21	31.80	32.14	32.14	3,415,400
Dec. 13, 2019	31.97	32.13	31.70	31.77	31.77	2,732,300
Dec. 12, 2019	31.77	32.28	31.57	31.95	31.95	2,231,800
Dec. 11, 2019	31.87	31.96	31.57	31.71	31.71	1,658,200
Dec. 10, 2019	31.72	31.98	31.53	31.82	31.82	2,041,900
Dec. 09, 2019	31.84	32.09	31.67	31.77	31.77	1,557,600
Dec. 06, 2019	31.05	31.99	31.02	31.91	31.91	2,759,300
Dec. 05, 2019	31.46	31.50	30.93	30.96	30.96	2,735,300
Dec. 04, 2019	31.07	31.52	30.81	31.32	31.32	2,813,400
Dec. 03, 2019	30.85	31.06	30.59	30.66	30.66	3,155,500
Dec. 02, 2019	31.27	31.34	30.89	31.15	31.15	3,694,200
Dec. 02, 2019	0.316 Dividend
Nov. 29, 2019	31.29	31.57	31.26	31.40	31.08	992,600
Nov. 27, 2019	31.59	31.61	31.22	31.50	31.18	1,712,400
Nov. 26, 2019	31.75	31.75	31.30	31.52	31.20	7,598,100
Nov. 25, 2019	31.41	31.75	31.20	31.75	31.43	2,612,000
Nov. 22, 2019	31.80	31.81	31.33	31.43	31.11	1,582,000
Nov. 21, 2019	31.49	31.78	31.38	31.68	31.36	1,670,500
Nov. 20, 2019	31.42	31.53	31.05	31.36	31.04	2,562,100
Nov. 19, 2019	31.87	31.87	31.28	31.43	31.11	2,757,600
Nov. 18, 2019	32.29	32.40	31.74	31.83	31.51	2,260,400
Nov. 15, 2019	32.20	32.50	32.11	32.47	32.14	2,524,000
Nov. 14, 2019	31.97	32.27	31.90	32.08	31.76	2,178,600
Nov. 13, 2019	31.54	32.10	31.54	31.90	31.58	2,147,000
Nov. 12, 2019	32.17	32.37	31.85	31.88	31.56	1,956,900
Nov. 11, 2019	32.00	32.26	31.93	32.15	31.83	2,176,200
Nov. 08, 2019	32.00	32.32	31.83	32.30	31.97	3,555,000
Nov. 07, 2019	31.53	32.27	31.35	32.20	31.88	4,194,900
Nov. 06, 2019	31.49	31.78	31.00	31.18	30.87	5,471,000
Nov. 05, 2019	31.51	31.81	31.45	31.59	31.27	2,855,400
Nov. 04, 2019	31.16	31.52	31.08	31.37	31.05	4,517,500
Nov. 01, 2019	29.93	30.94	29.80	30.90	30.59	3,542,400
Oct. 31, 2019	30.03	30.04	28.92	29.69	29.39	4,929,100
Oct. 30, 2019	30.43	30.50	29.98	30.20	29.90	5,202,400
Oct. 29, 2019	30.24	30.46	29.98	30.28	29.98	2,901,800
Oct. 28, 2019	30.54	30.90	30.42	30.42	30.11	2,504,600
Oct. 25, 2019	30.23	30.54	30.19	30.45	30.14	2,184,200
Oct. 24, 2019	30.62	30.63	30.17	30.34	30.03	2,154,900
Oct. 23, 2019	30.65	30.71	30.23	30.44	30.13	2,382,700
Oct. 22, 2019	30.62	31.03	30.59	30.64	30.33	2,489,600
Oct. 21, 2019	30.19	30.66	30.17	30.64	30.33	2,408,500
Oct. 18, 2019	30.33	30.54	30.12	30.15	29.85	2,688,900
Oct. 17, 2019	30.00	30.44	29.92	30.26	29.96	2,622,500
Oct. 16, 2019	29.72	29.95	29.49	29.90	29.60	2,504,600
Oct. 15, 2019	29.77	30.07	29.63	29.77	29.47	2,953,800
Oct. 14, 2019	29.50	30.20	29.46	29.94	29.64	1,499,600
Oct. 11, 2019	29.92	30.07	29.74	29.80	29.50	2,635,900
Oct. 10, 2019	29.36	29.68	29.22	29.49	29.19	1,893,100
Oct. 09, 2019	29.37	29.39	29.02	29.20	28.91	2,705,400
Oct. 08, 2019	29.78	29.78	29.07	29.09	28.80	3,451,600
Oct. 07, 2019	30.05	30.17	29.96	29.97	29.67	3,604,900
Oct. 04, 2019	29.97	30.09	29.87	29.98	29.68	2,194,100
Oct. 03, 2019	29.82	29.90	29.54	29.86	29.56	2,187,400
Oct. 02, 2019	30.42	30.43	29.86	29.98	29.68	3,386,700
Oct. 01, 2019	31.55	31.71	30.58	30.69	30.38	2,844,500
Sep. 30, 2019	31.43	31.80	31.43	31.58	31.26	2,277,000
Sep. 27, 2019	31.52	31.78	31.51	31.69	31.37	2,425,100
Sep. 26, 2019	31.64	31.81	31.53	31.61	31.29	2,042,400
Sep. 25, 2019	31.71	31.78	31.56	31.65	31.33	1,717,900
Sep. 24, 2019	31.78	31.93	31.53	31.87	31.55	2,228,600
Sep. 23, 2019	31.69	31.94	31.64	31.76	31.44	1,514,500
Sep. 20, 2019	32.01	32.17	31.65	31.74	31.42	2,110,300
Sep. 19, 2019	32.03	32.25	31.86	31.88	31.56	2,158,500
Sep. 18, 2019	31.89	32.07	31.72	31.90	31.58	2,573,500
Sep. 17, 2019	32.39	32.41	31.74	32.13	31.81	4,385,000
Sep. 16, 2019	31.51	32.74	31.36	32.44	32.11	5,989,900
Sep. 13, 2019	30.87	31.01	30.30	30.41	30.10	3,055,400
Sep. 12, 2019	30.21	30.80	30.06	30.68	30.37	1,877,600
Sep. 11, 2019	30.74	30.93	30.30	30.56	30.25	2,795,400
Sep. 10, 2019	30.07	30.81	30.05	30.55	30.24	3,065,800
Sep. 09, 2019	30.00	30.29	29.85	29.89	29.59	2,423,600
Sep. 06, 2019	29.36	29.80	29.29	29.71	29.41	2,150,200
Sep. 05, 2019	29.27	29.76	29.20	29.52	29.22	2,880,400
Sep. 04, 2019	29.14	29.43	28.97	29.02	28.73	4,380,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...