SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202015.7016.1415.6516.1416.144,014,700
Jul. 09, 202016.1716.3315.6515.7315.736,559,400
Jul. 08, 202016.4916.7316.1816.2416.243,634,400
Jul. 07, 202016.8016.8616.3916.3916.392,873,100
Jul. 06, 202017.1017.4116.9116.9416.944,813,400
Jul. 02, 202016.9017.2916.7316.7416.743,378,900
Jul. 01, 202016.8317.3316.4116.4516.453,584,300
Jun. 30, 202016.7716.9416.2316.8616.8610,695,600
Jun. 29, 202016.4817.0616.1816.9616.9610,464,700
Jun. 26, 202016.5816.6716.0516.3016.306,920,600
Jun. 25, 202016.5017.1216.4016.7316.736,390,800
Jun. 24, 202017.2917.2916.6916.7116.714,390,400
Jun. 23, 202017.5217.7217.3517.5817.584,267,600
Jun. 22, 202017.0117.3816.7317.3217.323,050,100
Jun. 19, 202018.0018.0016.9517.0517.057,070,100
Jun. 18, 202017.6718.0217.4417.4517.453,958,500
Jun. 17, 202018.5918.6517.6917.7117.713,663,100
Jun. 16, 202018.9519.1818.3718.5618.564,314,700
Jun. 15, 202017.5518.4017.3718.2218.223,909,500
Jun. 12, 202018.4618.7618.0418.3218.323,272,200
Jun. 11, 202018.4619.2917.6217.7717.776,605,400
Jun. 10, 202020.3820.3819.6419.7719.774,764,300
Jun. 09, 202020.6120.8520.2320.5320.534,258,100
Jun. 08, 202021.8621.9520.7721.2821.286,702,900
Jun. 05, 202020.7621.2920.3421.2221.228,269,800
Jun. 04, 202018.6619.2818.4319.2319.238,886,000
Jun. 03, 202018.4618.9818.4218.8318.835,279,100
Jun. 03, 20200.155 Dividend
Jun. 02, 202017.8518.2917.7718.2818.134,925,900
Jun. 01, 202017.0417.6816.8817.5817.434,644,200
May 29, 202017.3017.4116.8617.1216.975,405,000
May 28, 202017.4817.7717.2517.4317.284,321,800
May 27, 202017.8017.8917.0117.5417.394,181,900
May 26, 202017.9418.0017.5417.6417.494,593,200
May 22, 202017.2817.3316.8617.1016.963,859,400
May 21, 202018.4518.5017.4317.5317.384,871,300
May 20, 202017.6618.4617.5618.3518.196,927,700
May 19, 202017.3617.7117.0617.2017.057,199,900
May 18, 202017.2417.7917.0017.2317.085,442,000
May 15, 202015.8516.4715.6716.1516.015,419,500
May 14, 202015.5916.0514.9215.8015.675,615,000
May 13, 202016.8716.9115.7115.8515.725,331,900
May 12, 202017.2117.4416.8316.8416.705,600,900
May 11, 202016.9317.2316.7016.9716.834,952,000
May 08, 202016.9517.2916.7917.1016.965,350,400
May 07, 202016.3516.6516.1616.5316.397,865,400
May 06, 202016.0316.9915.9115.9415.808,100,900
May 05, 202017.7517.8916.5516.5716.4311,482,100
May 04, 202016.3417.3416.2516.8316.6918,167,000
May 01, 202017.3517.6316.7017.1717.026,826,900
Apr. 30, 202019.0119.1717.6817.8517.709,119,800
Apr. 29, 202017.3719.1517.3019.0218.8610,614,200
Apr. 28, 202016.0016.7815.9016.6716.536,065,300
Apr. 27, 202015.5515.9315.0915.8115.686,615,600
Apr. 24, 202015.9516.0815.4915.6015.476,088,400
Apr. 23, 202016.0516.4115.6615.6915.568,095,500
Apr. 22, 202015.2615.5914.9815.5215.398,349,800
Apr. 21, 202014.2714.7913.9914.5714.4510,610,800
Apr. 20, 202014.1215.5213.9814.7514.6210,012,200
Apr. 17, 202014.5015.3814.3515.2315.107,441,400
Apr. 16, 202014.9915.2214.2914.3114.197,825,200
Apr. 15, 202015.7515.7514.8815.1815.056,496,200
Apr. 14, 202016.1016.7716.0116.2516.118,040,500
Apr. 13, 202016.9316.9816.0916.3616.227,511,200
Apr. 09, 202017.1317.5715.7816.2916.1513,451,000
Apr. 08, 202016.5517.0916.2316.6616.528,379,900
Apr. 07, 202017.7518.1616.4016.4916.3513,470,600
Apr. 06, 202016.5017.0815.7216.9516.819,012,900
Apr. 03, 202017.7817.9315.5516.2416.1010,057,000
Apr. 02, 202017.0419.1615.6716.8516.7125,261,000
Apr. 01, 202015.0216.6314.8015.6115.4814,991,800
Mar. 31, 202013.9816.0813.8115.8015.6725,387,100
Mar. 30, 202011.5513.6411.3213.4213.3126,372,000
Mar. 27, 202012.2612.3011.5911.7311.6319,084,300
Mar. 26, 202013.6514.1412.6212.7812.6716,063,700
Mar. 25, 202012.5113.8711.8513.4513.3410,773,300
Mar. 24, 202011.5012.0510.9511.9911.8923,611,400
Mar. 23, 202011.0111.4210.2010.6110.5215,112,000
Mar. 20, 202011.5011.9110.8411.0911.0016,584,100
Mar. 19, 202010.6111.1610.3210.7110.6212,671,400
Mar. 18, 202011.4112.159.6110.4510.3612,835,300
Mar. 17, 202013.6113.6411.6012.5912.4813,936,800
Mar. 16, 202014.3914.7113.2013.5313.428,097,400
Mar. 13, 202016.5516.5514.7416.2416.1010,059,700
Mar. 12, 202017.5317.5814.7014.8314.7010,794,500
Mar. 11, 202019.5719.8318.0218.8818.729,088,400
Mar. 10, 202021.4821.5319.1720.2120.0410,424,200
Mar. 09, 202019.1722.2518.0820.2220.0514,551,700
Mar. 06, 202025.3425.7124.5325.0424.837,492,500
Mar. 05, 202026.2626.5225.7225.9725.753,844,900
Mar. 04, 202026.7926.9126.3526.7126.484,231,000
Mar. 03, 202027.6027.6026.3326.3726.154,775,000
Mar. 03, 20200.349 Dividend
Mar. 02, 202027.8427.8826.9527.7027.126,977,700
Feb. 28, 202027.0327.6026.6727.6027.028,660,900
Feb. 27, 202027.7928.2027.3127.6427.067,519,400
Feb. 26, 202029.1729.4028.4228.4427.843,673,800
Feb. 25, 202029.4429.5028.8929.1228.514,908,200
Feb. 24, 202029.5229.5929.2829.3828.763,897,300
Feb. 21, 202030.3430.5030.0530.3929.752,151,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...