Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.67

+0.44

(+1.46%)

At close: 04:00PM EDT

30.84

+0.17

(+0.55%)

After hours:

05:30PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	30.59	30.92	30.52	30.67	30.67	3,354,797
Mar 28, 2023	29.61	30.43	29.56	30.23	30.23	3,559,500
Mar 27, 2023	29.50	29.86	28.99	29.73	29.73	5,058,300
Mar 24, 2023	29.14	29.21	28.65	28.97	28.97	4,466,100
Mar 23, 2023	30.26	30.70	29.38	29.62	29.62	6,156,000
Mar 22, 2023	30.59	30.87	29.99	30.01	30.01	4,753,700
Mar 21, 2023	30.08	30.61	30.00	30.43	30.43	5,489,600
Mar 20, 2023	28.98	29.87	28.70	29.72	29.72	4,398,500
Mar 17, 2023	29.16	29.32	28.36	28.77	28.77	6,735,700
Mar 16, 2023	28.56	29.85	28.45	29.17	29.17	6,427,800
Mar 15, 2023	30.12	30.21	28.11	29.27	29.27	11,415,800
Mar 14, 2023	32.01	32.76	31.31	31.51	31.51	5,491,500
Mar 13, 2023	32.46	33.16	31.63	31.91	31.91	6,599,600
Mar 10, 2023	33.82	34.28	33.32	33.44	33.44	3,591,100
Mar 09, 2023	34.38	35.08	33.64	33.71	33.71	4,435,600
Mar 08, 2023	34.00	34.69	33.89	34.11	34.11	3,391,900
Mar 07, 2023	34.94	35.16	34.14	34.21	34.21	3,685,800
Mar 06, 2023	35.15	35.35	34.81	35.11	35.11	2,886,700
Mar 03, 2023	34.35	35.50	34.21	35.30	35.30	3,251,800
Mar 02, 2023	33.98	34.90	33.71	34.79	34.79	11,262,900
Mar 01, 2023	33.77	34.40	33.56	34.38	34.38	8,731,000
Feb 28, 2023	34.42	34.50	33.50	33.60	33.60	3,446,300
Feb 27, 2023	34.04	34.43	33.74	34.11	34.11	6,333,600
Feb 24, 2023	32.98	34.00	32.51	33.95	33.95	3,780,800
Feb 23, 2023	33.28	33.69	32.76	33.40	33.40	4,054,600
Feb 22, 2023	33.48	33.83	32.50	32.72	32.72	5,218,800
Feb 21, 2023	33.40	33.99	33.12	33.58	33.58	5,074,600
Feb 17, 2023	33.44	33.48	32.87	33.10	33.10	4,283,800
Feb 16, 2023	34.55	34.97	33.92	33.93	33.93	4,352,700
Feb 15, 2023	34.67	35.46	34.49	34.75	34.75	6,114,600
Feb 14, 2023	33.90	34.90	33.75	34.78	34.78	3,487,800
Feb 13, 2023	34.00	34.60	33.96	34.27	34.27	3,883,900
Feb 10, 2023	33.65	34.51	33.61	34.27	34.27	4,783,900
Feb 09, 2023	33.30	33.66	32.94	33.00	33.00	3,221,400
Feb 08, 2023	33.58	33.67	32.83	33.23	33.23	3,014,900
Feb 07, 2023	32.75	33.59	32.35	33.53	33.53	3,593,700
Feb 06, 2023	32.84	33.18	32.22	32.61	32.61	2,417,800
Feb 03, 2023	32.94	33.59	32.79	32.92	32.92	3,701,100
Feb 02, 2023	34.35	34.50	32.70	32.99	32.99	4,482,100
Feb 01, 2023	34.54	34.97	33.62	34.34	34.34	4,590,100
Jan 31, 2023	33.94	34.76	33.64	34.72	34.72	5,132,800
Jan 30, 2023	34.21	34.89	34.02	34.04	34.04	4,697,000
Jan 27, 2023	34.50	35.49	34.41	34.62	34.62	4,701,600
Jan 26, 2023	33.75	34.62	33.24	34.60	34.60	3,278,800
Jan 25, 2023	33.33	33.44	32.73	33.16	33.16	2,178,500
Jan 24, 2023	33.63	33.75	33.21	33.52	33.52	2,122,000
Jan 23, 2023	33.18	34.05	32.99	33.68	33.68	3,227,400
Jan 20, 2023	33.11	33.28	32.81	33.03	33.03	3,203,600
Jan 19, 2023	32.29	33.17	32.19	33.12	33.12	3,608,200
Jan 18, 2023	33.15	33.55	32.35	32.37	32.37	3,653,900
Jan 17, 2023	32.79	32.98	32.49	32.89	32.89	6,760,500
Jan 13, 2023	32.26	32.68	32.01	32.44	32.44	2,703,000
Jan 12, 2023	31.64	32.63	31.49	32.30	32.30	4,680,000
Jan 11, 2023	31.42	31.81	31.09	31.37	31.37	4,132,000
Jan 10, 2023	31.17	31.63	30.69	31.04	31.04	5,187,700
Jan 09, 2023	31.85	32.20	31.44	31.53	31.53	5,107,000
Jan 06, 2023	30.75	31.55	30.70	31.37	31.37	4,079,200
Jan 05, 2023	29.78	30.47	29.57	30.29	30.29	5,306,400
Jan 04, 2023	29.91	30.33	29.57	29.82	29.82	4,851,800
Jan 03, 2023	31.30	31.70	29.89	30.21	30.21	5,358,000
Dec 30, 2022	31.16	31.85	31.11	31.73	31.73	2,451,700
Dec 29, 2022	31.09	31.60	31.01	31.38	31.38	2,698,400
Dec 28, 2022	31.76	31.83	31.05	31.27	31.27	3,732,900
Dec 27, 2022	31.70	32.01	31.49	31.91	31.91	1,864,700
Dec 23, 2022	30.74	31.51	30.53	31.50	31.50	3,163,200
Dec 22, 2022	31.04	31.15	30.00	30.41	30.41	4,014,600
Dec 21, 2022	30.90	31.15	30.52	31.08	31.08	3,140,300
Dec 20, 2022	29.82	30.49	29.71	30.26	30.26	4,037,400
Dec 19, 2022	30.10	30.37	29.32	29.72	29.72	5,533,700
Dec 16, 2022	29.98	30.20	29.45	29.92	29.92	5,509,400
Dec 15, 2022	30.76	30.92	30.06	30.55	30.55	3,785,900
Dec 14, 2022	31.25	31.57	30.40	31.11	31.11	6,358,800
Dec 13, 2022	30.99	31.53	30.90	31.11	31.11	5,363,500
Dec 12, 2022	29.69	30.38	29.61	30.34	30.34	25,793,500
Dec 09, 2022	29.87	30.14	29.59	29.60	29.60	3,871,500
Dec 08, 2022	30.38	30.70	29.82	29.90	29.90	5,203,100
Dec 07, 2022	29.80	30.46	29.70	29.78	29.78	6,328,100
Dec 06, 2022	30.84	31.39	29.87	29.97	29.97	7,541,600
Dec 05, 2022	32.47	32.73	31.02	31.05	31.05	5,996,900
Dec 02, 2022	31.74	32.64	31.70	31.94	31.94	4,541,400
Dec 01, 2022	32.84	33.20	32.02	32.11	32.11	12,086,900
Nov 30, 2022	33.99	34.23	32.73	32.87	32.87	13,834,900
Nov 29, 2022	34.55	34.55	33.20	33.44	33.44	9,519,900
Nov 28, 2022	34.39	35.03	33.94	34.20	34.20	5,158,700
Nov 25, 2022	35.90	36.04	35.40	35.41	35.41	1,304,800
Nov 23, 2022	35.60	35.99	35.45	35.74	35.74	2,889,500
Nov 22, 2022	35.77	36.26	35.53	36.10	36.10	3,635,200
Nov 21, 2022	34.77	35.23	33.44	35.18	35.18	5,339,300
Nov 18, 2022	35.37	35.76	34.69	35.61	35.61	4,383,600
Nov 17, 2022	35.54	36.29	35.15	36.28	36.28	3,697,600
Nov 16, 2022	36.79	36.97	36.14	36.27	36.27	3,629,600
Nov 15, 2022	36.23	37.22	36.11	37.02	37.02	4,930,500
Nov 14, 2022	36.50	36.95	36.20	36.20	36.20	5,020,900
Nov 11, 2022	36.52	37.23	36.40	36.77	36.77	4,040,800
Nov 10, 2022	35.24	36.10	34.92	35.79	35.79	3,725,300
Nov 09, 2022	35.57	35.82	34.44	34.47	34.47	4,420,800
Nov 08, 2022	36.04	36.61	35.71	35.96	35.96	4,101,200
Nov 07, 2022	36.27	36.49	35.84	36.18	36.18	4,941,300
Nov 04, 2022	36.66	37.22	35.44	36.14	36.14	7,263,600
Nov 03, 2022	33.28	35.63	33.04	35.28	35.28	5,837,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7376+0.0020(+0.2722%)

CRUDE OIL72.87-0.10(-0.14%)

BTC-CAD38,479.87+1,569.95(+4.25%)

Suncor Energy Inc. (SU)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7376
+0.0020(+0.2722%)

CRUDE OIL
72.87
-0.10(-0.14%)

BTC-CAD
38,479.87
+1,569.95(+4.25%)