Canada markets close in 47 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.15-0.34 (-1.04%)
As of 03:13PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202232.8433.2032.1032.1532.1510,785,668
Nov 30, 202233.9934.2332.7332.8732.8713,831,000
Nov 29, 202234.5534.5533.2033.4433.449,519,900
Nov 28, 202234.3935.0333.9434.2034.205,158,700
Nov 25, 202235.9036.0435.4035.4135.411,304,800
Nov 23, 202235.6035.9935.4535.7435.742,889,500
Nov 22, 202235.7736.2635.5336.1036.103,635,200
Nov 21, 202234.7735.2333.4435.1835.185,339,300
Nov 18, 202235.3735.7634.6935.6135.614,383,000
Nov 17, 202235.5436.2935.1536.2836.283,697,600
Nov 16, 202236.7936.9736.1436.2736.273,629,600
Nov 15, 202236.2337.2236.1137.0237.024,930,500
Nov 14, 202236.5036.9536.2036.2036.205,020,900
Nov 11, 202236.5237.2336.4036.7736.774,039,900
Nov 10, 202235.2436.1034.9235.7935.793,725,300
Nov 09, 202235.5735.8234.4434.4734.474,420,800
Nov 08, 202236.0436.6135.7135.9635.964,101,200
Nov 07, 202236.2736.4935.8436.1836.184,941,300
Nov 04, 202236.6637.2235.4436.1436.147,263,600
Nov 03, 202233.2835.6333.0435.2835.285,837,500
Nov 02, 202235.1035.2834.0234.0934.095,616,100
Nov 01, 202235.2535.6535.0135.0435.046,726,200
Oct 31, 202233.3234.7033.2234.3934.396,379,400
Oct 28, 202233.5833.7932.8633.7133.714,594,600
Oct 27, 202234.7034.8633.3033.4833.485,461,800
Oct 26, 202233.5934.3933.4734.1134.113,732,200
Oct 25, 202233.1133.4832.7933.4433.443,180,500
Oct 24, 202233.1433.4232.8133.1233.123,918,900
Oct 21, 202231.9533.4131.7933.3833.384,670,800
Oct 20, 202232.0932.7831.7531.8931.893,704,700
Oct 19, 202231.1831.8230.9431.6231.624,466,100
Oct 18, 202231.6231.8230.1531.1031.105,083,100
Oct 17, 202231.8332.3631.3731.4031.403,895,100
Oct 14, 202232.1532.3330.8630.9830.984,382,000
Oct 13, 202230.7132.6030.5332.2732.275,663,200
Oct 12, 202231.0531.6930.5831.3331.333,484,100
Oct 11, 202231.0831.9930.9431.2731.274,668,400
Oct 10, 202232.8033.0931.5031.7331.733,182,800
Oct 07, 202232.9433.4732.5332.8032.805,752,800
Oct 06, 202232.1133.1331.9932.8232.825,284,000
Oct 05, 202231.8132.8331.0432.5032.505,923,300
Oct 04, 202231.3732.0531.0132.0232.025,867,100
Oct 03, 202229.4530.8229.4530.6430.647,476,200
Sept 30, 202228.0928.7027.6828.1528.154,356,300
Sept 29, 202228.1528.4327.4228.3228.324,381,400
Sept 28, 202227.3028.6527.0228.4628.465,864,700
Sept 27, 202227.3427.6326.5927.0227.026,695,800
Sept 26, 202226.9627.7226.4326.6526.657,663,100
Sept 23, 202229.0529.1027.0627.2027.208,619,200
Sept 22, 202230.8331.0830.0930.1830.183,587,900
Sept 21, 202231.5431.7030.3430.3530.354,181,200
Sept 20, 202230.9231.2530.6431.1831.183,596,300
Sept 19, 202229.8031.2429.8031.2131.214,084,300
Sept 16, 202230.9931.0130.2330.7430.745,109,300
Sept 15, 202231.5131.9031.0431.1431.143,794,800
Sept 14, 202232.0232.7431.8332.1932.194,252,100
Sept 13, 202231.7632.2431.4531.5831.584,396,500
Sept 12, 202232.2232.8532.1132.4332.432,875,900
Sept 09, 202231.3631.9531.3631.6531.653,679,400
Sept 08, 202230.5830.8530.2030.7530.753,250,800
Sept 07, 202230.3330.9530.0130.4730.474,508,700
Sept 06, 202232.1232.3131.0231.0631.063,791,000
Sept 02, 202232.0332.2931.6931.8131.814,498,400
Sept 01, 202231.4331.5730.7331.0931.099,020,900
Sept 01, 20220.358 Dividend
Aug 31, 202232.2733.0631.7732.3231.969,097,700
Aug 30, 202234.1834.1932.8832.9532.595,654,000
Aug 29, 202234.2035.2433.9834.8334.443,689,200
Aug 26, 202234.9035.2334.1834.3133.933,596,000
Aug 25, 202234.9735.2834.6734.9134.525,094,700
Aug 24, 202234.1934.7234.1634.6134.234,533,200
Aug 23, 202233.4534.4733.3934.3233.944,897,200
Aug 22, 202232.1532.8631.7432.8532.494,260,300
Aug 19, 202232.7832.9032.4632.6232.264,265,000
Aug 18, 202232.7533.1032.5133.0332.664,551,200
Aug 17, 202231.5332.6531.5132.3431.985,803,400
Aug 16, 202232.1232.4831.6431.8231.475,219,100
Aug 15, 202231.2532.0630.7131.9931.649,024,600
Aug 12, 202231.8232.7531.6832.7532.395,209,200
Aug 11, 202231.4131.9831.3231.8531.508,853,500
Aug 10, 202230.3631.1130.0430.8530.514,555,400
Aug 09, 202230.9131.1630.2430.4330.096,990,200
Aug 08, 202230.3330.9030.1330.3930.056,101,700
Aug 05, 202230.0730.9329.2830.2829.948,572,500
Aug 04, 202231.9431.9730.6330.7330.396,711,500
Aug 03, 202233.7733.9232.1532.1731.816,072,500
Aug 02, 202233.4533.7632.7633.3432.975,428,900
Aug 01, 202233.4433.6832.9733.3933.024,682,800
Jul 29, 202233.2934.1233.2233.9433.564,951,100
Jul 28, 202232.6932.8531.9932.6932.334,419,900
Jul 27, 202231.7332.4631.4632.3531.994,267,900
Jul 26, 202232.4732.6131.2631.4231.074,523,700
Jul 25, 202231.3032.1831.2231.8631.514,172,300
Jul 22, 202231.3731.6030.6330.8230.485,006,700
Jul 21, 202230.9931.4030.1831.3731.025,711,700
Jul 20, 202231.6732.0731.0631.8931.545,233,400
Jul 19, 202230.6031.9330.5731.8731.528,329,600
Jul 18, 202231.6831.7930.4330.6230.288,898,600
Jul 15, 202230.1430.3829.6030.1929.867,905,600
Jul 14, 202229.4629.6628.6529.5329.209,904,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...