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
Oct. 17, 2019	30.00	30.44	29.92	30.26	30.26	2,622,500
Oct. 16, 2019	29.72	29.95	29.49	29.90	29.90	2,504,600
Oct. 15, 2019	29.77	30.07	29.63	29.77	29.77	2,953,800
Oct. 14, 2019	29.50	30.20	29.46	29.94	29.94	1,499,600
Oct. 11, 2019	29.92	30.07	29.74	29.80	29.80	2,635,900
Oct. 10, 2019	29.36	29.68	29.22	29.49	29.49	1,893,100
Oct. 09, 2019	29.37	29.39	29.02	29.20	29.20	2,705,400
Oct. 08, 2019	29.78	29.78	29.07	29.09	29.09	3,451,600
Oct. 07, 2019	30.05	30.17	29.96	29.97	29.97	3,604,900
Oct. 04, 2019	29.97	30.09	29.87	29.98	29.98	2,194,100
Oct. 03, 2019	29.82	29.90	29.54	29.86	29.86	2,187,400
Oct. 02, 2019	30.42	30.43	29.86	29.98	29.98	3,386,700
Oct. 01, 2019	31.55	31.71	30.58	30.69	30.69	2,844,500
Sep. 30, 2019	31.43	31.80	31.43	31.58	31.58	2,277,000
Sep. 27, 2019	31.52	31.78	31.51	31.69	31.69	2,425,100
Sep. 26, 2019	31.64	31.81	31.53	31.61	31.61	2,042,400
Sep. 25, 2019	31.71	31.78	31.56	31.65	31.65	1,717,900
Sep. 24, 2019	31.78	31.93	31.53	31.87	31.87	2,228,600
Sep. 23, 2019	31.69	31.94	31.64	31.76	31.76	1,514,500
Sep. 20, 2019	32.01	32.17	31.65	31.74	31.74	2,110,300
Sep. 19, 2019	32.03	32.25	31.86	31.88	31.88	2,158,500
Sep. 18, 2019	31.89	32.07	31.72	31.90	31.90	2,573,500
Sep. 17, 2019	32.39	32.41	31.74	32.13	32.13	4,385,000
Sep. 16, 2019	31.51	32.74	31.36	32.44	32.44	5,989,900
Sep. 13, 2019	30.87	31.01	30.30	30.41	30.41	3,055,400
Sep. 12, 2019	30.21	30.80	30.06	30.68	30.68	1,877,600
Sep. 11, 2019	30.74	30.93	30.30	30.56	30.56	2,795,400
Sep. 10, 2019	30.07	30.81	30.05	30.55	30.55	3,065,800
Sep. 09, 2019	30.00	30.29	29.85	29.89	29.89	2,423,600
Sep. 06, 2019	29.36	29.80	29.29	29.71	29.71	2,150,200
Sep. 05, 2019	29.27	29.76	29.20	29.52	29.52	2,880,400
Sep. 04, 2019	29.14	29.43	28.97	29.02	29.02	4,380,100
Sep. 03, 2019	28.26	28.77	28.14	28.73	28.73	4,593,500
Sep. 03, 2019	0.315 Dividend
Aug. 30, 2019	29.38	29.50	29.03	29.23	28.92	2,342,200
Aug. 29, 2019	28.68	29.30	28.66	29.16	28.85	2,469,300
Aug. 28, 2019	28.30	28.64	28.14	28.50	28.19	6,217,100
Aug. 27, 2019	28.24	28.39	27.88	28.02	27.72	7,103,400
Aug. 26, 2019	28.24	28.29	28.01	28.13	27.83	4,202,200
Aug. 23, 2019	28.15	28.41	27.77	27.87	27.57	2,164,500
Aug. 22, 2019	28.54	28.62	28.33	28.37	28.06	2,052,900
Aug. 21, 2019	28.31	28.57	28.31	28.43	28.12	2,656,300
Aug. 20, 2019	28.43	28.46	28.10	28.12	27.82	3,444,500
Aug. 19, 2019	28.30	28.58	28.25	28.52	28.21	2,508,700
Aug. 16, 2019	27.70	28.23	27.47	28.10	27.80	2,105,000
Aug. 15, 2019	27.76	27.91	27.47	27.61	27.31	2,648,500
Aug. 14, 2019	28.05	28.18	27.80	27.91	27.61	3,171,800
Aug. 13, 2019	28.51	28.77	28.28	28.67	28.36	8,295,700
Aug. 12, 2019	28.53	28.69	28.38	28.61	28.30	3,617,200
Aug. 09, 2019	28.71	28.92	28.47	28.62	28.31	3,543,900
Aug. 08, 2019	28.40	28.96	28.27	28.62	28.31	4,673,400
Aug. 07, 2019	27.43	28.28	27.28	28.11	27.81	5,133,400
Aug. 06, 2019	27.84	28.07	27.46	27.87	27.57	7,683,300
Aug. 05, 2019	27.96	28.09	27.61	27.64	27.34	5,750,400
Aug. 02, 2019	28.70	28.81	28.17	28.43	28.12	6,790,400
Aug. 01, 2019	28.36	28.97	28.35	28.74	28.43	6,965,100
Jul. 31, 2019	29.24	29.24	28.47	28.70	28.39	5,693,200
Jul. 30, 2019	29.00	29.36	28.58	29.13	28.82	3,990,000
Jul. 29, 2019	29.75	29.82	29.03	29.12	28.81	3,819,500
Jul. 26, 2019	29.75	30.00	29.47	29.64	29.32	3,579,900
Jul. 25, 2019	31.01	31.09	29.38	29.62	29.30	4,124,700
Jul. 24, 2019	30.93	31.04	30.47	30.55	30.22	2,593,900
Jul. 23, 2019	31.22	31.33	30.99	30.99	30.66	2,081,200
Jul. 22, 2019	31.19	31.25	31.00	31.16	30.82	2,199,700
Jul. 19, 2019	31.20	31.29	31.03	31.15	30.81	2,130,000
Jul. 18, 2019	31.20	31.30	31.03	31.19	30.85	2,967,800
Jul. 17, 2019	31.51	31.66	31.25	31.40	31.06	2,244,000
Jul. 16, 2019	32.10	32.16	31.35	31.56	31.22	2,999,400
Jul. 15, 2019	32.43	32.58	32.13	32.18	31.83	1,653,200
Jul. 12, 2019	32.46	32.50	32.27	32.28	31.93	1,768,600
Jul. 11, 2019	32.50	32.62	32.26	32.46	32.11	1,938,900
Jul. 10, 2019	32.41	32.69	32.14	32.42	32.07	4,186,800
Jul. 09, 2019	31.34	32.11	31.24	32.11	31.76	2,944,900
Jul. 08, 2019	31.32	31.54	31.29	31.37	31.03	2,684,400
Jul. 05, 2019	31.63	31.69	31.27	31.45	31.11	2,109,500
Jul. 03, 2019	31.22	31.42	30.98	31.29	30.95	1,699,900
Jul. 02, 2019	31.38	31.50	30.97	31.17	30.83	3,436,200
Jul. 01, 2019	31.64	31.77	31.39	31.60	31.26	2,380,100
Jun. 28, 2019	31.28	31.39	31.00	31.16	30.82	2,767,900
Jun. 27, 2019	31.61	31.66	31.00	31.09	30.75	2,995,000
Jun. 26, 2019	31.75	31.94	31.55	31.57	31.23	4,025,500
Jun. 25, 2019	31.89	31.99	31.51	31.51	31.17	3,171,600
Jun. 24, 2019	31.69	31.99	31.39	31.85	31.51	3,116,800
Jun. 21, 2019	31.89	31.95	31.42	31.60	31.26	3,426,400
Jun. 20, 2019	32.03	32.10	31.71	31.82	31.48	2,796,400
Jun. 19, 2019	31.21	31.51	30.99	31.39	31.05	2,706,400
Jun. 18, 2019	31.26	31.41	31.02	31.16	30.82	3,471,400
Jun. 17, 2019	30.99	31.39	30.89	31.08	30.75	3,371,200
Jun. 14, 2019	30.88	31.25	30.72	31.00	30.67	2,052,700
Jun. 13, 2019	31.01	31.10	30.86	30.97	30.64	1,951,700
Jun. 12, 2019	30.31	30.79	30.14	30.76	30.43	2,954,000
Jun. 11, 2019	30.55	30.88	30.46	30.61	30.28	1,887,500
Jun. 10, 2019	30.52	30.64	30.30	30.41	30.08	2,133,600
Jun. 07, 2019	30.46	30.82	30.42	30.48	30.15	2,737,200
Jun. 06, 2019	30.10	30.47	29.92	30.38	30.05	2,953,500
Jun. 05, 2019	30.41	30.45	29.92	29.98	29.66	3,517,100
Jun. 04, 2019	30.36	30.50	29.99	30.24	29.91	4,015,100
Jun. 03, 2019	30.77	30.86	30.15	30.24	29.91	5,916,200
Jun. 03, 2019	0.311 Dividend
May 31, 2019	30.70	30.98	30.31	30.80	30.16	3,553,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...