Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.24-0.03 (-0.10%)
At close: 04:00PM EST
30.24 -0.00 (-0.00%)
After hours: 05:45PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202330.4030.6429.8130.2430.245,267,478
Dec 06, 202331.7631.9430.2430.2730.278,648,700
Dec 05, 202332.5032.6632.0132.0232.024,903,200
Dec 04, 202332.5732.9632.4032.5832.584,179,800
Dec 01, 202333.0633.7432.8932.9832.987,204,000
Nov 30, 202332.9833.5432.5332.9932.9911,873,200
Nov 30, 20230.401 Dividend
Nov 29, 202332.9533.1732.7032.9832.588,790,600
Nov 28, 202332.4132.9532.2632.7832.385,966,400
Nov 27, 202332.6832.8332.0832.2831.896,927,900
Nov 24, 202332.8133.0932.6332.7232.321,944,500
Nov 22, 202332.3532.9331.9732.9032.505,024,000
Nov 21, 202333.3233.5832.9833.1632.764,720,800
Nov 20, 202334.1534.1533.4233.4633.053,433,400
Nov 17, 202332.7033.9232.6533.7933.386,811,900
Nov 16, 202332.8333.0031.9632.3932.005,206,100
Nov 15, 202333.5133.8733.3333.3532.943,871,800
Nov 14, 202333.9234.0033.3733.5833.175,557,900
Nov 13, 202333.1933.7833.0433.6933.283,493,600
Nov 10, 202332.9133.2432.6833.1832.785,787,400
Nov 09, 202332.5233.1431.8332.5232.129,252,600
Nov 08, 202331.8232.1131.1231.4031.028,979,400
Nov 07, 202333.0033.1031.9632.0631.675,746,300
Nov 06, 202334.0234.2433.5833.6033.193,544,600
Nov 03, 202334.0634.3033.5133.7533.342,932,100
Nov 02, 202333.0234.2632.8534.1833.763,922,900
Nov 01, 202332.6332.9632.3332.7232.322,893,000
Oct 31, 202332.6332.6732.0532.4032.013,003,400
Oct 30, 202332.6532.9332.0732.4832.093,579,500
Oct 27, 202332.7232.8632.0132.4732.084,151,300
Oct 26, 202332.9433.0532.4732.6732.272,837,700
Oct 25, 202332.8433.2332.4733.2232.824,091,000
Oct 24, 202333.5133.5732.8632.8632.463,366,400
Oct 23, 202333.6633.9633.2633.5133.104,522,400
Oct 20, 202334.4734.5733.8633.8933.484,730,800
Oct 19, 202334.3534.7434.0934.4734.052,480,800
Oct 18, 202334.4734.5534.1434.5334.113,525,400
Oct 17, 202334.1234.6134.0334.3633.943,171,900
Oct 16, 202334.4134.4633.8234.3033.882,975,200
Oct 13, 202334.4034.5234.0134.2133.793,588,700
Oct 12, 202334.1034.1133.5233.8733.463,719,200
Oct 11, 202333.6433.9933.1933.7433.333,938,100
Oct 10, 202333.7634.0233.4433.9233.513,867,000
Oct 09, 202333.3433.8633.1433.7533.343,766,800
Oct 06, 202332.0032.5331.5832.2231.834,718,000
Oct 05, 202331.4532.5331.4531.9731.584,408,300
Oct 04, 202332.9333.0231.5931.8631.476,915,500
Oct 03, 202333.3833.5632.9633.5633.154,732,500
Oct 02, 202334.3934.4433.2733.5033.096,046,700
Sept 29, 202335.2835.3734.3234.3833.964,361,400
Sept 28, 202334.9735.4134.7135.2234.794,278,700
Sept 27, 202334.6535.1934.5135.1334.705,372,700
Sept 26, 202333.9434.2733.8534.1733.755,690,400
Sept 25, 202333.8934.2833.5534.2433.823,613,600
Sept 22, 202334.7134.8833.6133.8833.477,845,700
Sept 21, 202334.6634.6634.0934.1933.777,663,900
Sept 20, 202334.6035.1734.3934.4834.067,338,000
Sept 19, 202335.3735.5134.6434.8134.393,510,800
Sept 18, 202335.2035.2234.7334.8834.467,087,100
Sept 15, 202334.7335.1934.4435.0934.667,872,400
Sept 14, 202334.8934.9934.6834.7334.313,675,900
Sept 13, 202334.7534.8034.2634.3933.972,940,700
Sept 12, 202334.0734.6933.9734.6434.224,015,500
Sept 11, 202334.5134.7833.6833.7333.323,520,500
Sept 08, 202334.3634.5634.1134.3333.914,479,500
Sept 07, 202334.3934.5334.0534.1833.763,718,600
Sept 06, 202334.2634.5534.1434.4534.035,087,900
Sept 05, 202334.4334.7334.1234.3633.946,615,700
Sept 01, 202334.4234.4634.0534.1533.736,285,800
Aug 31, 202334.0234.1433.6733.8833.476,960,000
Aug 31, 20230.384 Dividend
Aug 30, 202334.1134.4134.0234.2233.423,864,700
Aug 29, 202333.2533.9633.0933.9233.1312,536,300
Aug 28, 202333.1433.5432.9733.2132.442,399,800
Aug 25, 202332.9433.0732.3632.9132.153,661,700
Aug 24, 202332.5532.8832.4132.5631.803,131,500
Aug 23, 202332.4132.8932.1532.8432.084,693,300
Aug 22, 202332.7033.0232.5032.5531.796,477,600
Aug 21, 202333.4333.5632.5332.7331.976,388,600
Aug 18, 202332.3333.3432.2433.1032.336,440,200
Aug 17, 202332.4232.8932.2532.6331.877,497,000
Aug 16, 202331.0031.9930.9631.8531.117,765,200
Aug 15, 202331.2531.8930.8631.0430.326,171,900
Aug 14, 202331.5231.6531.0831.5330.804,132,000
Aug 11, 202331.5131.9731.4531.7230.983,887,100
Aug 10, 202331.8032.1031.3531.5630.835,559,300
Aug 09, 202331.3131.9631.2131.7230.984,498,400
Aug 08, 202330.2931.1229.9631.1130.392,558,200
Aug 07, 202330.7931.0530.5830.8830.161,650,600
Aug 04, 202330.4131.1730.3930.7130.004,371,900
Aug 03, 202330.3330.6429.9530.3229.626,597,300
Aug 02, 202330.8030.8130.0030.1629.464,961,800
Aug 01, 202330.9131.0330.5631.0230.303,097,000
Jul 31, 202331.0331.5731.0331.2930.563,659,600
Jul 28, 202330.2030.8229.8530.8030.085,757,600
Jul 27, 202330.5730.8029.9930.0629.363,724,200
Jul 26, 202329.9830.4229.7530.4129.705,010,200
Jul 25, 202330.2330.4529.9130.3629.652,462,800
Jul 24, 202329.6930.5829.5930.2229.524,575,700
Jul 21, 202329.2429.4929.0129.4828.795,163,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...