Canada markets close in 4 hours 52 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.23+0.36 (+1.29%)
At close: 04:00PM EST
28.25 +0.02 (+0.07%)
After hours: 07:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202227.8628.2927.7528.2328.236,199,800
Jan. 13, 202228.1728.3727.6227.8727.877,626,700
Jan. 12, 202228.2528.7428.0128.1828.1811,657,900
Jan. 11, 202226.9428.0126.8327.9827.988,694,000
Jan. 10, 202226.5726.7826.2126.6126.615,111,300
Jan. 07, 202226.7526.7726.3526.5626.567,037,700
Jan. 06, 202226.7527.2226.4626.5826.589,238,100
Jan. 05, 202226.7126.8926.1326.1626.167,883,200
Jan. 04, 202225.7126.2125.5626.0826.087,293,400
Jan. 03, 202225.1725.9325.1025.7025.704,301,000
Dec. 31, 202124.7025.1024.6725.0325.033,419,100
Dec. 30, 202124.8324.9924.6724.7024.703,569,900
Dec. 29, 202124.7525.1724.6624.7224.725,449,100
Dec. 28, 202125.1225.3724.8924.9924.992,713,300
Dec. 27, 202124.4025.0324.1125.0125.013,155,600
Dec. 23, 202124.5224.7324.3924.5124.513,098,100
Dec. 22, 202123.9724.5623.7424.4024.404,274,900
Dec. 21, 202123.5324.0323.4523.9723.977,155,500
Dec. 20, 202122.4723.1222.2223.1023.107,356,900
Dec. 17, 202123.1223.5722.9623.1823.185,648,700
Dec. 16, 202123.8224.2723.6723.6923.695,155,500
Dec. 15, 202123.3323.6822.5623.5123.516,784,700
Dec. 14, 202123.6724.1423.3923.4723.475,215,600
Dec. 13, 202124.3624.3923.7423.8223.826,398,200
Dec. 10, 202124.6824.7624.2924.6224.625,721,700
Dec. 09, 202124.5024.6624.2224.4724.475,521,700
Dec. 08, 202125.1925.3524.7224.7824.785,219,000
Dec. 07, 202124.9625.3924.7725.0725.076,799,600
Dec. 06, 202123.9824.7523.7924.3724.376,354,400
Dec. 03, 202124.6424.8423.4323.5823.5810,136,200
Dec. 02, 202123.5324.3023.1324.1524.1514,351,600
Dec. 02, 20210.328 Dividend
Dec. 01, 202125.2225.2723.7923.8223.4914,718,600
Nov. 30, 202124.4724.9223.9624.3524.0110,330,600
Nov. 29, 202125.5925.7824.6425.0524.719,761,500
Nov. 26, 202125.1225.1224.2024.7724.4311,075,300
Nov. 24, 202125.8126.7125.7326.6426.276,012,800
Nov. 23, 202125.5926.0825.5426.0325.677,685,900
Nov. 22, 202124.8625.5424.6225.0624.719,466,000
Nov. 19, 202125.1925.5024.7125.0324.697,027,100
Nov. 18, 202125.5925.9925.3225.6425.295,407,200
Nov. 17, 202125.3726.1325.2625.5625.214,716,500
Nov. 16, 202126.0826.1025.5825.5925.243,831,400
Nov. 15, 202125.6326.1025.2525.9325.575,697,200
Nov. 12, 202125.6425.7925.4525.7725.425,967,900
Nov. 11, 202125.8626.0825.7425.7825.434,465,800
Nov. 10, 202126.2526.5125.6525.8825.526,229,200
Nov. 09, 202126.4426.5625.9826.2525.895,918,400
Nov. 08, 202126.7026.8426.2126.3926.036,984,900
Nov. 05, 202126.1726.6325.8826.5226.1510,227,400
Nov. 04, 202125.8526.2625.5925.9325.5711,260,400
Nov. 03, 202125.1525.6125.1125.3925.048,377,700
Nov. 02, 202126.5126.5925.7425.7625.417,785,700
Nov. 01, 202126.7526.9726.2926.7226.358,601,200
Oct. 29, 202125.9326.6425.9126.3025.9415,153,600
Oct. 28, 202124.1925.9924.1825.9125.5521,274,500
Oct. 27, 202123.4723.4722.8322.8922.578,791,200
Oct. 26, 202123.6423.7923.5023.6723.345,720,300
Oct. 25, 202123.3523.6923.2423.5123.196,772,400
Oct. 22, 202122.6922.9522.5722.8622.555,264,200
Oct. 21, 202123.0023.1622.4022.5822.279,129,000
Oct. 20, 202122.9623.3922.9023.1622.848,838,300
Oct. 19, 202123.2423.4122.9323.1622.846,424,800
Oct. 18, 202123.7724.0323.0723.1722.858,154,300
Oct. 15, 202123.7723.9523.5123.5123.196,239,500
Oct. 14, 202124.0024.0923.4823.5523.237,183,700
Oct. 13, 202123.1423.5322.9223.4823.165,027,700
Oct. 12, 202123.3023.5523.0623.4223.107,027,700
Oct. 11, 202123.8023.9823.3623.4223.105,536,600
Oct. 08, 202122.6523.1722.6423.1022.786,830,200
Oct. 07, 202121.7522.3521.5122.3122.007,169,500
Oct. 06, 202121.7321.7821.2021.5621.268,390,700
Oct. 05, 202121.7922.3721.6522.1221.828,904,400
Oct. 04, 202121.3421.8721.2921.3721.088,159,900
Oct. 01, 202120.7821.2020.7320.9620.675,377,000
Sep. 30, 202120.7721.0820.3520.7420.458,590,600
Sep. 29, 202120.8520.9620.6720.7420.456,513,900
Sep. 28, 202121.3421.4920.7620.9020.617,627,400
Sep. 27, 202120.7521.3520.7520.9920.707,224,000
Sep. 24, 202120.0420.3819.9420.2219.943,549,600
Sep. 23, 202119.9320.4119.8520.1719.897,692,800
Sep. 22, 202119.3420.0619.3219.7419.477,427,300
Sep. 21, 202118.9719.1218.6518.9418.686,505,200
Sep. 20, 202118.6818.9018.4518.7118.455,536,400
Sep. 17, 202119.2719.4619.0719.3619.096,097,100
Sep. 16, 202119.5619.7319.4519.5719.307,086,100
Sep. 15, 202118.9119.6818.8819.6219.359,119,000
Sep. 14, 202119.3019.3218.4718.5618.305,394,800
Sep. 13, 202118.5519.1418.5319.0018.747,377,700
Sep. 10, 202118.8919.0218.2918.3018.055,907,500
Sep. 09, 202118.1318.7318.0418.5418.288,961,200
Sep. 08, 202118.5218.8018.2018.2417.996,794,900
Sep. 07, 202118.6118.8018.4018.4318.1810,570,300
Sep. 03, 202119.0019.0918.6618.7218.465,970,800
Sep. 02, 202118.5519.1918.5318.9018.6413,337,300
Sep. 02, 20210.166 Dividend
Sep. 01, 202118.5918.8118.4118.4618.0413,248,300
Aug. 31, 202118.8019.0018.6318.6518.235,658,000
Aug. 30, 202119.2619.2818.9418.9418.516,698,600
Aug. 27, 202118.8419.4118.8419.2118.786,659,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...