Canada markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.57+0.50 (+1.43%)
At close: 04:00PM EDT
35.75 +0.18 (+0.51%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202235.3635.7934.3235.5735.574,583,200
Jun 30, 202234.3535.2833.9635.0735.0710,131,100
Jun 29, 202237.1537.4535.2235.3135.316,630,500
Jun 28, 202236.8037.2836.0436.6036.609,009,300
Jun 27, 202235.0335.8634.5135.6635.666,615,500
Jun 24, 202233.6835.1533.4034.5434.547,864,600
Jun 23, 202235.5035.7032.5232.9132.9112,325,600
Jun 22, 202234.4035.8934.4035.2235.229,195,500
Jun 21, 202236.8337.6136.6937.2537.259,231,000
Jun 17, 202236.2836.9533.8634.3234.3214,299,100
Jun 16, 202237.6738.1636.7336.8636.8610,269,100
Jun 15, 202239.2039.5237.8738.8038.807,087,900
Jun 14, 202240.2340.5038.9139.3739.377,300,700
Jun 13, 202239.7140.3038.3539.5739.5711,112,300
Jun 10, 202241.2341.8240.6941.3141.316,527,100
Jun 09, 202242.0542.4141.7541.7841.785,176,200
Jun 08, 202242.0942.7241.9442.4942.495,173,300
Jun 07, 202241.1142.2340.8941.9741.975,811,500
Jun 06, 202241.3041.6441.1841.3141.315,429,000
Jun 03, 202240.4241.1440.3940.8740.877,130,000
Jun 02, 202240.6840.8840.1040.4240.429,013,700
Jun 02, 20220.371 Dividend
Jun 01, 202240.8841.3640.1140.9440.5710,623,400
May 31, 202241.7842.0240.2940.3840.017,728,800
May 27, 202239.6140.7339.5740.6140.247,695,800
May 26, 202239.4439.9339.2939.5839.226,469,100
May 25, 202238.8739.6038.8439.4039.045,876,400
May 24, 202238.8339.1238.3238.7638.417,431,400
May 23, 202238.4739.8538.2639.4239.067,519,200
May 20, 202238.2338.8637.5338.0837.736,851,300
May 19, 202236.8138.4636.7037.9437.607,989,300
May 18, 202238.4938.5437.4437.7437.408,213,400
May 17, 202237.8438.8537.6438.3538.009,034,600
May 16, 202236.4337.6736.2537.5137.178,522,600
May 13, 202235.9536.9635.8236.3436.0110,824,200
May 12, 202235.3835.6533.9735.2834.9611,452,600
May 11, 202234.7136.7034.7135.6035.2810,175,200
May 10, 202235.4635.5933.0634.3434.0310,544,200
May 09, 202236.3036.3034.5534.8134.498,503,500
May 06, 202237.1337.5336.4137.0536.716,234,200
May 05, 202237.5737.9336.2136.9136.587,495,800
May 04, 202237.6937.8136.5637.3937.0511,344,600
May 03, 202236.0437.1735.9837.0736.738,921,900
May 02, 202235.4736.2535.1736.0535.727,928,700
Apr 29, 202236.9237.5935.8535.9435.619,013,400
Apr 28, 202234.3836.9434.1536.8936.5619,755,700
Apr 27, 202231.8133.0031.3732.8832.586,541,800
Apr 26, 202231.4932.2331.0831.6831.396,830,200
Apr 25, 202231.1431.4930.3131.2630.987,789,200
Apr 22, 202233.0033.2932.1632.3032.015,642,900
Apr 21, 202234.7535.0933.1133.3033.006,351,500
Apr 20, 202234.3534.7034.1234.5234.215,130,800
Apr 19, 202233.9034.6333.7934.0633.755,037,800
Apr 18, 202233.9434.6233.7734.2633.954,600,700
Apr 14, 202233.3734.0033.2833.7633.454,139,600
Apr 13, 202233.0533.5932.7733.4833.185,458,600
Apr 12, 202232.6433.3032.6432.7232.424,838,000
Apr 11, 202232.3232.6031.7332.0331.746,370,100
Apr 08, 202232.5733.2532.5432.8232.525,632,300
Apr 07, 202232.3932.6931.6832.6532.356,915,100
Apr 06, 202233.3033.5732.2232.3932.106,639,000
Apr 05, 202233.6334.2132.9532.9932.695,589,300
Apr 04, 202233.1633.4832.8533.4333.136,159,900
Apr 01, 202232.4433.0932.4132.7732.474,133,300
Mar 31, 202232.6533.3332.5832.5932.296,673,200
Mar 30, 202233.0833.3232.6333.1032.807,216,700
Mar 29, 202231.8632.6931.4732.5932.298,969,500
Mar 28, 202233.1233.2432.6432.7532.456,789,400
Mar 25, 202232.6734.0932.6534.0533.749,384,600
Mar 24, 202233.0433.2532.6632.9032.606,297,400
Mar 23, 202232.8933.4632.8632.9532.657,257,700
Mar 22, 202232.4932.5732.1032.4332.145,182,000
Mar 21, 202231.6432.4931.5932.4632.177,136,000
Mar 18, 202231.0431.3730.8531.1230.845,430,500
Mar 17, 202230.6631.2430.5131.1730.8910,052,100
Mar 16, 202230.1530.2929.6029.9229.659,182,400
Mar 15, 202229.4630.0429.1929.7129.449,370,900
Mar 14, 202231.1431.4030.1830.7330.459,034,300
Mar 11, 202231.5632.3331.4931.7631.477,622,300
Mar 10, 202231.7932.3831.4731.6931.4010,170,700
Mar 09, 202231.7532.2430.8931.2931.0110,482,300
Mar 08, 202233.4333.6131.5932.1931.9014,456,700
Mar 07, 202231.8533.2931.8532.8632.5615,343,100
Mar 04, 202230.8431.4830.6931.4731.1810,007,700
Mar 03, 202230.6031.2530.5230.9430.6613,231,300
Mar 03, 20220.332 Dividend
Mar 02, 202231.3531.6831.1731.2930.6810,583,200
Mar 01, 202231.0231.5030.4430.7630.1614,606,900
Feb 28, 202229.8130.5929.6530.5329.938,578,500
Feb 25, 202228.9629.8028.8929.8029.2211,409,500
Feb 24, 202229.5429.5828.2528.9328.368,370,700
Feb 23, 202229.2829.6928.9629.1228.555,386,300
Feb 22, 202229.8429.9428.5729.0528.4813,516,400
Feb 18, 202229.3529.5728.9629.0728.509,000,500
Feb 17, 202229.6229.9729.3429.6629.085,675,100
Feb 16, 202229.4930.2529.4929.6329.056,862,800
Feb 15, 202228.9029.2728.6029.2628.696,888,400
Feb 14, 202229.8930.1729.4229.7129.1310,837,100
Feb 11, 202229.0930.2629.0130.1129.529,300,400
Feb 10, 202228.6729.3928.6428.8528.294,635,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...