SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201928.5428.6228.3328.3728.372,038,003
Aug 21, 201928.3128.5728.3128.4328.432,656,300
Aug 20, 201928.4328.4628.1028.1228.123,444,500
Aug 19, 201928.3028.5828.2528.5228.522,508,700
Aug 16, 201927.7028.2327.4728.1028.102,105,000
Aug 15, 201927.7627.9127.4727.6127.612,648,500
Aug 14, 201928.0528.1827.8027.9127.913,171,800
Aug 13, 201928.5128.7728.2828.6728.678,295,700
Aug 12, 201928.5328.6928.3828.6128.612,462,900
Aug 09, 201928.7128.9228.4728.6228.623,543,900
Aug 08, 201928.4028.9628.2728.6228.624,673,400
Aug 07, 201927.4328.2827.2828.1128.115,133,400
Aug 06, 201927.8428.0727.4627.8727.877,683,300
Aug 05, 201927.9628.0927.6127.6427.645,750,400
Aug 02, 201928.7028.8128.1728.4328.436,790,400
Aug 01, 201928.3628.9728.3528.7428.746,965,100
Jul 31, 201929.2429.2428.4728.7028.705,693,200
Jul 30, 201929.0029.3628.5829.1329.133,990,000
Jul 29, 201929.7529.8229.0329.1229.123,819,500
Jul 26, 201929.7530.0029.4729.6429.643,579,900
Jul 25, 201931.0131.0929.3829.6229.624,124,700
Jul 24, 201930.9331.0430.4730.5530.552,593,900
Jul 23, 201931.2231.3330.9930.9930.992,081,200
Jul 22, 201931.1931.2531.0031.1631.162,199,700
Jul 19, 201931.2031.2931.0331.1531.152,130,000
Jul 18, 201931.2031.3031.0331.1931.192,967,800
Jul 17, 201931.5131.6631.2531.4031.402,244,000
Jul 16, 201932.1032.1631.3531.5631.562,999,400
Jul 15, 201932.4332.5832.1332.1832.181,653,200
Jul 12, 201932.4632.5032.2732.2832.281,768,600
Jul 11, 201932.5032.6232.2632.4632.461,938,900
Jul 10, 201932.4132.6932.1432.4232.424,186,800
Jul 09, 201931.3432.1131.2432.1132.112,944,900
Jul 08, 201931.3231.5431.2931.3731.372,684,400
Jul 05, 201931.6331.6931.2731.4531.452,109,500
Jul 03, 201931.2231.4230.9831.2931.291,699,900
Jul 02, 201931.3831.5030.9731.1731.173,436,200
Jul 01, 201931.6431.7731.3931.6031.602,380,100
Jun 28, 201931.2831.3931.0031.1631.162,767,900
Jun 27, 201931.6131.6631.0031.0931.092,995,000
Jun 26, 201931.7531.9431.5531.5731.574,025,500
Jun 25, 201931.8931.9931.5131.5131.513,171,600
Jun 24, 201931.6931.9931.3931.8531.853,116,800
Jun 21, 201931.8931.9531.4231.6031.603,426,400
Jun 20, 201932.0332.1031.7131.8231.822,796,400
Jun 19, 201931.2131.5130.9931.3931.392,706,400
Jun 18, 201931.2631.4131.0231.1631.163,471,400
Jun 17, 201930.9931.3930.8931.0831.083,371,200
Jun 14, 201930.8831.2530.7231.0031.002,052,700
Jun 13, 201931.0131.1030.8630.9730.971,951,700
Jun 12, 201930.3130.7930.1430.7630.762,954,000
Jun 11, 201930.5530.8830.4630.6130.611,887,500
Jun 10, 201930.5230.6430.3030.4130.412,133,600
Jun 07, 201930.4630.8230.4230.4830.482,737,200
Jun 06, 201930.1030.4729.9230.3830.382,953,500
Jun 05, 201930.4130.4529.9229.9829.983,517,100
Jun 04, 201930.3630.5029.9930.2430.244,015,100
Jun 03, 201930.7730.8630.1530.2430.245,916,200
Jun 03, 20190.42 Dividend
May 31, 201930.7030.9830.3130.8030.383,553,400
May 30, 201931.2331.4130.8831.0530.634,665,900
May 29, 201930.7731.4630.6331.2830.852,170,500
May 28, 201931.6431.8831.2731.2730.845,084,500
May 24, 201930.9131.2730.7431.0930.673,033,600
May 23, 201931.3131.3530.2630.7030.283,634,200
May 22, 201932.6732.7031.9331.9431.501,886,400
May 21, 201932.4032.8232.3032.7832.332,252,600
May 20, 201932.2532.4932.2032.3231.881,457,700
May 17, 201932.3632.5932.1132.1831.741,796,300
May 16, 201932.2832.7232.2832.4832.041,828,300
May 15, 201931.6132.2231.5732.1031.661,426,300
May 14, 201931.6132.1031.5031.9031.471,819,000
May 13, 201931.7031.9031.3431.4230.994,109,800
May 10, 201932.2132.3531.7431.9131.473,997,900
May 09, 201932.3132.5131.7232.3431.902,223,600
May 08, 201931.8932.7931.7332.5632.122,609,500
May 07, 201931.6831.9431.3831.8731.443,055,000
May 06, 201931.7932.1531.5932.0831.641,990,200
May 03, 201931.9732.5231.8332.3931.951,995,100
May 02, 201932.6032.8331.6331.6631.232,848,800
May 01, 201932.9833.1132.5132.5332.096,731,800
Apr 30, 201933.2933.3132.6633.0032.551,878,800
Apr 29, 201932.8533.2632.6333.1332.681,995,400
Apr 26, 201933.0033.0332.3932.9732.522,698,000
Apr 25, 201932.9733.3832.6533.1232.672,241,300
Apr 24, 201934.0034.0832.8832.9132.463,142,000
Apr 23, 201933.8634.2533.8134.1933.722,452,400
Apr 22, 201933.4634.0233.3933.9633.502,585,500
Apr 18, 201933.2133.4433.1133.1932.741,799,700
Apr 17, 201933.1533.4732.9733.2432.792,528,100
Apr 16, 201933.0133.0832.6732.8932.442,446,600
Apr 15, 201933.3433.4532.9032.9832.531,951,600
Apr 12, 201933.1033.4033.0133.1932.742,621,000
Apr 11, 201932.9733.1632.8132.8332.384,728,600
Apr 10, 201933.2933.4533.0433.1032.653,819,000
Apr 09, 201933.4733.5032.9833.1232.672,682,000
Apr 08, 201933.3934.0033.3533.6233.164,453,700
Apr 05, 201932.8033.3132.7533.2432.792,649,300
Apr 04, 201932.6432.8032.2532.7532.301,810,100
Apr 03, 201932.9933.1432.4732.6132.172,589,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...