Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.41

-0.03

(-0.08%)

At close: 04:00PM EDT

39.35

-0.06

(-0.15%)

After hours:

06:40PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	39.46	39.60	39.15	39.41	39.41	1,968,243
Apr 25, 2024	38.91	39.63	38.76	39.44	39.44	3,225,900
Apr 24, 2024	39.14	39.33	38.90	39.27	39.27	3,163,800
Apr 23, 2024	38.95	39.26	38.82	39.15	39.15	2,885,000
Apr 22, 2024	38.28	39.34	38.12	39.08	39.08	2,618,900
Apr 19, 2024	38.01	38.90	37.94	38.54	38.54	4,912,500
Apr 18, 2024	38.03	38.41	37.85	38.05	38.05	4,704,900
Apr 17, 2024	37.68	38.28	37.35	37.89	37.89	3,333,600
Apr 16, 2024	37.05	37.79	36.93	37.58	37.58	5,897,700
Apr 15, 2024	37.68	37.91	37.03	37.18	37.18	4,531,100
Apr 12, 2024	38.82	38.92	37.45	37.69	37.69	5,330,300
Apr 11, 2024	39.31	39.31	38.25	38.36	38.36	4,827,400
Apr 10, 2024	38.58	39.32	38.45	39.31	39.31	3,508,800
Apr 09, 2024	38.73	38.92	38.44	38.73	38.73	2,925,100
Apr 08, 2024	38.93	39.07	38.41	38.70	38.70	3,823,800
Apr 05, 2024	38.50	39.02	38.20	39.00	39.00	2,782,500
Apr 04, 2024	38.54	38.69	38.28	38.57	38.57	3,689,100
Apr 03, 2024	38.00	38.61	37.93	38.52	38.52	5,877,600
Apr 02, 2024	37.63	38.02	37.17	37.97	37.97	6,844,600
Apr 01, 2024	37.05	37.37	36.74	37.31	37.31	4,989,300
Mar 28, 2024	36.83	36.98	36.65	36.91	36.91	2,371,300
Mar 27, 2024	35.99	36.48	35.94	36.48	36.48	2,556,600
Mar 26, 2024	36.85	36.88	36.40	36.43	36.43	3,835,400
Mar 25, 2024	35.97	36.81	35.97	36.77	36.77	4,506,400
Mar 22, 2024	36.21	36.27	35.79	35.89	35.89	3,743,800
Mar 21, 2024	36.33	36.37	36.08	36.22	36.22	3,761,000
Mar 20, 2024	35.93	36.39	35.91	36.38	36.38	2,652,000
Mar 19, 2024	36.12	36.47	35.97	36.25	36.25	3,456,600
Mar 18, 2024	36.07	36.38	35.84	36.34	36.34	2,413,400
Mar 15, 2024	36.00	36.34	35.94	36.08	36.08	5,917,000
Mar 14, 2024	35.70	36.30	35.60	36.07	36.07	5,994,000
Mar 13, 2024	35.33	35.78	35.28	35.57	35.57	5,163,200
Mar 12, 2024	34.75	35.05	34.54	35.02	35.02	4,998,200
Mar 11, 2024	34.29	34.84	34.12	34.76	34.76	6,052,700
Mar 08, 2024	34.80	34.89	34.30	34.45	34.45	6,442,300
Mar 07, 2024	34.90	35.16	34.77	34.77	34.77	7,185,900
Mar 06, 2024	34.99	35.26	34.76	34.91	34.91	3,796,200
Mar 05, 2024	34.15	34.76	34.13	34.53	34.53	3,475,200
Mar 04, 2024	35.04	35.13	34.17	34.24	34.24	4,647,700
Mar 01, 2024	34.35	35.03	34.27	34.94	34.94	12,607,200
Feb 29, 2024	34.07	34.52	33.79	34.36	34.36	10,824,100
Feb 28, 2024	33.48	33.90	33.26	33.85	33.85	3,960,300
Feb 27, 2024	33.96	34.15	33.45	33.63	33.63	2,639,600
Feb 26, 2024	33.80	34.18	33.68	33.81	33.81	3,781,300
Feb 23, 2024	33.42	33.99	33.32	33.91	33.91	4,575,300
Feb 22, 2024	33.53	33.99	33.34	33.53	33.53	5,808,400
Feb 21, 2024	32.72	33.63	32.64	33.59	33.59	3,921,400
Feb 20, 2024	32.93	33.19	32.62	32.64	32.64	3,088,500
Feb 16, 2024	33.12	33.36	32.80	33.07	33.07	3,780,200
Feb 15, 2024	31.59	33.11	31.46	33.10	33.10	6,365,200
Feb 14, 2024	31.77	31.94	31.31	31.52	31.52	6,866,800
Feb 13, 2024	32.19	32.33	31.25	31.58	31.58	6,609,600
Feb 12, 2024	32.25	32.61	32.09	32.37	32.37	4,690,200
Feb 09, 2024	32.39	32.58	32.02	32.13	32.13	6,014,800
Feb 08, 2024	32.18	32.29	31.92	32.24	32.24	4,863,700
Feb 07, 2024	32.09	32.13	31.78	32.12	32.12	1,831,900
Feb 06, 2024	31.95	32.45	31.82	31.98	31.98	2,436,900
Feb 05, 2024	31.94	32.08	31.39	31.84	31.84	2,600,100
Feb 02, 2024	32.74	32.75	32.10	32.11	32.11	3,261,500
Feb 01, 2024	33.27	33.71	32.54	32.80	32.80	3,645,600
Jan 31, 2024	33.43	33.55	33.08	33.12	33.12	2,289,100
Jan 30, 2024	32.44	33.58	32.42	33.57	33.57	3,060,200
Jan 29, 2024	32.70	32.80	32.41	32.78	32.78	3,101,500
Jan 26, 2024	32.35	32.76	32.27	32.74	32.74	3,194,900
Jan 25, 2024	32.13	32.36	31.95	32.31	32.31	2,337,500
Jan 24, 2024	31.76	31.93	31.42	31.83	31.83	3,240,000
Jan 23, 2024	31.53	31.91	31.35	31.53	31.53	2,315,600
Jan 22, 2024	31.40	31.84	31.14	31.69	31.69	3,240,800
Jan 19, 2024	31.40	31.56	31.22	31.49	31.49	2,564,000
Jan 18, 2024	31.53	31.61	31.03	31.44	31.44	2,914,900
Jan 17, 2024	31.56	31.64	31.12	31.49	31.49	3,429,100
Jan 16, 2024	32.51	32.59	31.94	31.98	31.98	3,294,400
Jan 12, 2024	33.26	33.33	32.65	32.78	32.78	2,867,600
Jan 11, 2024	32.69	32.82	32.22	32.68	32.68	5,133,600
Jan 10, 2024	32.75	32.94	32.21	32.43	32.43	3,702,100
Jan 09, 2024	33.07	33.15	32.58	32.70	32.70	4,586,500
Jan 08, 2024	32.99	33.10	32.62	33.07	33.07	4,148,000
Jan 05, 2024	34.06	34.28	33.68	33.80	33.80	3,460,000
Jan 04, 2024	34.16	34.31	33.54	33.69	33.69	4,862,500
Jan 03, 2024	32.72	33.98	32.55	33.96	33.96	6,652,500
Jan 02, 2024	32.20	32.43	31.99	32.11	32.11	5,868,600
Dec 29, 2023	32.04	32.22	31.79	32.04	32.04	1,726,400
Dec 28, 2023	32.13	32.42	31.88	31.89	31.89	2,106,800
Dec 27, 2023	32.58	32.62	32.31	32.36	32.36	3,605,000
Dec 26, 2023	32.31	32.86	32.31	32.70	32.70	1,623,000
Dec 22, 2023	32.22	32.41	31.99	32.02	32.02	2,067,000
Dec 21, 2023	31.85	32.00	31.58	31.98	31.98	8,013,600
Dec 20, 2023	32.30	32.62	31.74	31.76	31.76	2,750,200
Dec 19, 2023	31.59	32.15	31.59	32.13	32.13	3,010,800
Dec 18, 2023	31.52	31.70	31.17	31.46	31.46	3,785,400
Dec 15, 2023	31.27	31.34	30.89	30.92	30.92	4,719,700
Dec 14, 2023	31.24	31.43	31.03	31.28	31.28	8,983,300
Dec 13, 2023	29.57	30.56	29.53	30.47	30.47	5,278,200
Dec 12, 2023	29.87	29.99	29.45	29.59	29.59	4,338,900
Dec 11, 2023	30.59	30.66	30.10	30.28	30.28	8,922,500
Dec 08, 2023	30.37	30.80	30.31	30.74	30.74	5,660,500
Dec 07, 2023	30.40	30.64	29.81	30.24	30.24	5,301,000
Dec 06, 2023	31.76	31.94	30.24	30.27	30.27	8,648,700
Dec 05, 2023	32.50	32.66	32.01	32.02	32.02	4,903,200
Dec 04, 2023	32.57	32.96	32.40	32.58	32.58	4,179,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,254.60-1,153.84(-1.31%)

Suncor Energy Inc. (SU)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,254.60
-1,153.84(-1.31%)