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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	35.36	35.79	34.32	35.57	35.57	4,583,200
Jun 30, 2022	34.35	35.28	33.96	35.07	35.07	10,131,100
Jun 29, 2022	37.15	37.45	35.22	35.31	35.31	6,630,500
Jun 28, 2022	36.80	37.28	36.04	36.60	36.60	9,009,300
Jun 27, 2022	35.03	35.86	34.51	35.66	35.66	6,615,500
Jun 24, 2022	33.68	35.15	33.40	34.54	34.54	7,864,600
Jun 23, 2022	35.50	35.70	32.52	32.91	32.91	12,325,600
Jun 22, 2022	34.40	35.89	34.40	35.22	35.22	9,195,500
Jun 21, 2022	36.83	37.61	36.69	37.25	37.25	9,231,000
Jun 17, 2022	36.28	36.95	33.86	34.32	34.32	14,299,100
Jun 16, 2022	37.67	38.16	36.73	36.86	36.86	10,269,100
Jun 15, 2022	39.20	39.52	37.87	38.80	38.80	7,087,900
Jun 14, 2022	40.23	40.50	38.91	39.37	39.37	7,300,700
Jun 13, 2022	39.71	40.30	38.35	39.57	39.57	11,112,300
Jun 10, 2022	41.23	41.82	40.69	41.31	41.31	6,527,100
Jun 09, 2022	42.05	42.41	41.75	41.78	41.78	5,176,200
Jun 08, 2022	42.09	42.72	41.94	42.49	42.49	5,173,300
Jun 07, 2022	41.11	42.23	40.89	41.97	41.97	5,811,500
Jun 06, 2022	41.30	41.64	41.18	41.31	41.31	5,429,000
Jun 03, 2022	40.42	41.14	40.39	40.87	40.87	7,130,000
Jun 02, 2022	40.68	40.88	40.10	40.42	40.42	9,013,700
Jun 02, 2022	0.371 Dividend
Jun 01, 2022	40.88	41.36	40.11	40.94	40.57	10,623,400
May 31, 2022	41.78	42.02	40.29	40.38	40.01	7,728,800
May 27, 2022	39.61	40.73	39.57	40.61	40.24	7,695,800
May 26, 2022	39.44	39.93	39.29	39.58	39.22	6,469,100
May 25, 2022	38.87	39.60	38.84	39.40	39.04	5,876,400
May 24, 2022	38.83	39.12	38.32	38.76	38.41	7,431,400
May 23, 2022	38.47	39.85	38.26	39.42	39.06	7,519,200
May 20, 2022	38.23	38.86	37.53	38.08	37.73	6,851,300
May 19, 2022	36.81	38.46	36.70	37.94	37.60	7,989,300
May 18, 2022	38.49	38.54	37.44	37.74	37.40	8,213,400
May 17, 2022	37.84	38.85	37.64	38.35	38.00	9,034,600
May 16, 2022	36.43	37.67	36.25	37.51	37.17	8,522,600
May 13, 2022	35.95	36.96	35.82	36.34	36.01	10,824,200
May 12, 2022	35.38	35.65	33.97	35.28	34.96	11,452,600
May 11, 2022	34.71	36.70	34.71	35.60	35.28	10,175,200
May 10, 2022	35.46	35.59	33.06	34.34	34.03	10,544,200
May 09, 2022	36.30	36.30	34.55	34.81	34.49	8,503,500
May 06, 2022	37.13	37.53	36.41	37.05	36.71	6,234,200
May 05, 2022	37.57	37.93	36.21	36.91	36.58	7,495,800
May 04, 2022	37.69	37.81	36.56	37.39	37.05	11,344,600
May 03, 2022	36.04	37.17	35.98	37.07	36.73	8,921,900
May 02, 2022	35.47	36.25	35.17	36.05	35.72	7,928,700
Apr 29, 2022	36.92	37.59	35.85	35.94	35.61	9,013,400
Apr 28, 2022	34.38	36.94	34.15	36.89	36.56	19,755,700
Apr 27, 2022	31.81	33.00	31.37	32.88	32.58	6,541,800
Apr 26, 2022	31.49	32.23	31.08	31.68	31.39	6,830,200
Apr 25, 2022	31.14	31.49	30.31	31.26	30.98	7,789,200
Apr 22, 2022	33.00	33.29	32.16	32.30	32.01	5,642,900
Apr 21, 2022	34.75	35.09	33.11	33.30	33.00	6,351,500
Apr 20, 2022	34.35	34.70	34.12	34.52	34.21	5,130,800
Apr 19, 2022	33.90	34.63	33.79	34.06	33.75	5,037,800
Apr 18, 2022	33.94	34.62	33.77	34.26	33.95	4,600,700
Apr 14, 2022	33.37	34.00	33.28	33.76	33.45	4,139,600
Apr 13, 2022	33.05	33.59	32.77	33.48	33.18	5,458,600
Apr 12, 2022	32.64	33.30	32.64	32.72	32.42	4,838,000
Apr 11, 2022	32.32	32.60	31.73	32.03	31.74	6,370,100
Apr 08, 2022	32.57	33.25	32.54	32.82	32.52	5,632,300
Apr 07, 2022	32.39	32.69	31.68	32.65	32.35	6,915,100
Apr 06, 2022	33.30	33.57	32.22	32.39	32.10	6,639,000
Apr 05, 2022	33.63	34.21	32.95	32.99	32.69	5,589,300
Apr 04, 2022	33.16	33.48	32.85	33.43	33.13	6,159,900
Apr 01, 2022	32.44	33.09	32.41	32.77	32.47	4,133,300
Mar 31, 2022	32.65	33.33	32.58	32.59	32.29	6,673,200
Mar 30, 2022	33.08	33.32	32.63	33.10	32.80	7,216,700
Mar 29, 2022	31.86	32.69	31.47	32.59	32.29	8,969,500
Mar 28, 2022	33.12	33.24	32.64	32.75	32.45	6,789,400
Mar 25, 2022	32.67	34.09	32.65	34.05	33.74	9,384,600
Mar 24, 2022	33.04	33.25	32.66	32.90	32.60	6,297,400
Mar 23, 2022	32.89	33.46	32.86	32.95	32.65	7,257,700
Mar 22, 2022	32.49	32.57	32.10	32.43	32.14	5,182,000
Mar 21, 2022	31.64	32.49	31.59	32.46	32.17	7,136,000
Mar 18, 2022	31.04	31.37	30.85	31.12	30.84	5,430,500
Mar 17, 2022	30.66	31.24	30.51	31.17	30.89	10,052,100
Mar 16, 2022	30.15	30.29	29.60	29.92	29.65	9,182,400
Mar 15, 2022	29.46	30.04	29.19	29.71	29.44	9,370,900
Mar 14, 2022	31.14	31.40	30.18	30.73	30.45	9,034,300
Mar 11, 2022	31.56	32.33	31.49	31.76	31.47	7,622,300
Mar 10, 2022	31.79	32.38	31.47	31.69	31.40	10,170,700
Mar 09, 2022	31.75	32.24	30.89	31.29	31.01	10,482,300
Mar 08, 2022	33.43	33.61	31.59	32.19	31.90	14,456,700
Mar 07, 2022	31.85	33.29	31.85	32.86	32.56	15,343,100
Mar 04, 2022	30.84	31.48	30.69	31.47	31.18	10,007,700
Mar 03, 2022	30.60	31.25	30.52	30.94	30.66	13,231,300
Mar 03, 2022	0.332 Dividend
Mar 02, 2022	31.35	31.68	31.17	31.29	30.68	10,583,200
Mar 01, 2022	31.02	31.50	30.44	30.76	30.16	14,606,900
Feb 28, 2022	29.81	30.59	29.65	30.53	29.93	8,578,500
Feb 25, 2022	28.96	29.80	28.89	29.80	29.22	11,409,500
Feb 24, 2022	29.54	29.58	28.25	28.93	28.36	8,370,700
Feb 23, 2022	29.28	29.69	28.96	29.12	28.55	5,386,300
Feb 22, 2022	29.84	29.94	28.57	29.05	28.48	13,516,400
Feb 18, 2022	29.35	29.57	28.96	29.07	28.50	9,000,500
Feb 17, 2022	29.62	29.97	29.34	29.66	29.08	5,675,100
Feb 16, 2022	29.49	30.25	29.49	29.63	29.05	6,862,800
Feb 15, 2022	28.90	29.27	28.60	29.26	28.69	6,888,400
Feb 14, 2022	29.89	30.17	29.42	29.71	29.13	10,837,100
Feb 11, 2022	29.09	30.26	29.01	30.11	29.52	9,300,400
Feb 10, 2022	28.67	29.39	28.64	28.85	28.29	4,635,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,730.51-491.38(-1.95%)

Suncor Energy Inc. (SU)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,730.51
-491.38(-1.95%)