Mail

SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 10, 2020	15.70	16.14	15.65	16.14	16.14	4,014,700
Jul. 09, 2020	16.17	16.33	15.65	15.73	15.73	6,559,400
Jul. 08, 2020	16.49	16.73	16.18	16.24	16.24	3,634,400
Jul. 07, 2020	16.80	16.86	16.39	16.39	16.39	2,873,100
Jul. 06, 2020	17.10	17.41	16.91	16.94	16.94	4,813,400
Jul. 02, 2020	16.90	17.29	16.73	16.74	16.74	3,378,900
Jul. 01, 2020	16.83	17.33	16.41	16.45	16.45	3,584,300
Jun. 30, 2020	16.77	16.94	16.23	16.86	16.86	10,695,600
Jun. 29, 2020	16.48	17.06	16.18	16.96	16.96	10,464,700
Jun. 26, 2020	16.58	16.67	16.05	16.30	16.30	6,920,600
Jun. 25, 2020	16.50	17.12	16.40	16.73	16.73	6,390,800
Jun. 24, 2020	17.29	17.29	16.69	16.71	16.71	4,390,400
Jun. 23, 2020	17.52	17.72	17.35	17.58	17.58	4,267,600
Jun. 22, 2020	17.01	17.38	16.73	17.32	17.32	3,050,100
Jun. 19, 2020	18.00	18.00	16.95	17.05	17.05	7,070,100
Jun. 18, 2020	17.67	18.02	17.44	17.45	17.45	3,958,500
Jun. 17, 2020	18.59	18.65	17.69	17.71	17.71	3,663,100
Jun. 16, 2020	18.95	19.18	18.37	18.56	18.56	4,314,700
Jun. 15, 2020	17.55	18.40	17.37	18.22	18.22	3,909,500
Jun. 12, 2020	18.46	18.76	18.04	18.32	18.32	3,272,200
Jun. 11, 2020	18.46	19.29	17.62	17.77	17.77	6,605,400
Jun. 10, 2020	20.38	20.38	19.64	19.77	19.77	4,764,300
Jun. 09, 2020	20.61	20.85	20.23	20.53	20.53	4,258,100
Jun. 08, 2020	21.86	21.95	20.77	21.28	21.28	6,702,900
Jun. 05, 2020	20.76	21.29	20.34	21.22	21.22	8,269,800
Jun. 04, 2020	18.66	19.28	18.43	19.23	19.23	8,886,000
Jun. 03, 2020	18.46	18.98	18.42	18.83	18.83	5,279,100
Jun. 03, 2020	0.155 Dividend
Jun. 02, 2020	17.85	18.29	17.77	18.28	18.13	4,925,900
Jun. 01, 2020	17.04	17.68	16.88	17.58	17.43	4,644,200
May 29, 2020	17.30	17.41	16.86	17.12	16.97	5,405,000
May 28, 2020	17.48	17.77	17.25	17.43	17.28	4,321,800
May 27, 2020	17.80	17.89	17.01	17.54	17.39	4,181,900
May 26, 2020	17.94	18.00	17.54	17.64	17.49	4,593,200
May 22, 2020	17.28	17.33	16.86	17.10	16.96	3,859,400
May 21, 2020	18.45	18.50	17.43	17.53	17.38	4,871,300
May 20, 2020	17.66	18.46	17.56	18.35	18.19	6,927,700
May 19, 2020	17.36	17.71	17.06	17.20	17.05	7,199,900
May 18, 2020	17.24	17.79	17.00	17.23	17.08	5,442,000
May 15, 2020	15.85	16.47	15.67	16.15	16.01	5,419,500
May 14, 2020	15.59	16.05	14.92	15.80	15.67	5,615,000
May 13, 2020	16.87	16.91	15.71	15.85	15.72	5,331,900
May 12, 2020	17.21	17.44	16.83	16.84	16.70	5,600,900
May 11, 2020	16.93	17.23	16.70	16.97	16.83	4,952,000
May 08, 2020	16.95	17.29	16.79	17.10	16.96	5,350,400
May 07, 2020	16.35	16.65	16.16	16.53	16.39	7,865,400
May 06, 2020	16.03	16.99	15.91	15.94	15.80	8,100,900
May 05, 2020	17.75	17.89	16.55	16.57	16.43	11,482,100
May 04, 2020	16.34	17.34	16.25	16.83	16.69	18,167,000
May 01, 2020	17.35	17.63	16.70	17.17	17.02	6,826,900
Apr. 30, 2020	19.01	19.17	17.68	17.85	17.70	9,119,800
Apr. 29, 2020	17.37	19.15	17.30	19.02	18.86	10,614,200
Apr. 28, 2020	16.00	16.78	15.90	16.67	16.53	6,065,300
Apr. 27, 2020	15.55	15.93	15.09	15.81	15.68	6,615,600
Apr. 24, 2020	15.95	16.08	15.49	15.60	15.47	6,088,400
Apr. 23, 2020	16.05	16.41	15.66	15.69	15.56	8,095,500
Apr. 22, 2020	15.26	15.59	14.98	15.52	15.39	8,349,800
Apr. 21, 2020	14.27	14.79	13.99	14.57	14.45	10,610,800
Apr. 20, 2020	14.12	15.52	13.98	14.75	14.62	10,012,200
Apr. 17, 2020	14.50	15.38	14.35	15.23	15.10	7,441,400
Apr. 16, 2020	14.99	15.22	14.29	14.31	14.19	7,825,200
Apr. 15, 2020	15.75	15.75	14.88	15.18	15.05	6,496,200
Apr. 14, 2020	16.10	16.77	16.01	16.25	16.11	8,040,500
Apr. 13, 2020	16.93	16.98	16.09	16.36	16.22	7,511,200
Apr. 09, 2020	17.13	17.57	15.78	16.29	16.15	13,451,000
Apr. 08, 2020	16.55	17.09	16.23	16.66	16.52	8,379,900
Apr. 07, 2020	17.75	18.16	16.40	16.49	16.35	13,470,600
Apr. 06, 2020	16.50	17.08	15.72	16.95	16.81	9,012,900
Apr. 03, 2020	17.78	17.93	15.55	16.24	16.10	10,057,000
Apr. 02, 2020	17.04	19.16	15.67	16.85	16.71	25,261,000
Apr. 01, 2020	15.02	16.63	14.80	15.61	15.48	14,991,800
Mar. 31, 2020	13.98	16.08	13.81	15.80	15.67	25,387,100
Mar. 30, 2020	11.55	13.64	11.32	13.42	13.31	26,372,000
Mar. 27, 2020	12.26	12.30	11.59	11.73	11.63	19,084,300
Mar. 26, 2020	13.65	14.14	12.62	12.78	12.67	16,063,700
Mar. 25, 2020	12.51	13.87	11.85	13.45	13.34	10,773,300
Mar. 24, 2020	11.50	12.05	10.95	11.99	11.89	23,611,400
Mar. 23, 2020	11.01	11.42	10.20	10.61	10.52	15,112,000
Mar. 20, 2020	11.50	11.91	10.84	11.09	11.00	16,584,100
Mar. 19, 2020	10.61	11.16	10.32	10.71	10.62	12,671,400
Mar. 18, 2020	11.41	12.15	9.61	10.45	10.36	12,835,300
Mar. 17, 2020	13.61	13.64	11.60	12.59	12.48	13,936,800
Mar. 16, 2020	14.39	14.71	13.20	13.53	13.42	8,097,400
Mar. 13, 2020	16.55	16.55	14.74	16.24	16.10	10,059,700
Mar. 12, 2020	17.53	17.58	14.70	14.83	14.70	10,794,500
Mar. 11, 2020	19.57	19.83	18.02	18.88	18.72	9,088,400
Mar. 10, 2020	21.48	21.53	19.17	20.21	20.04	10,424,200
Mar. 09, 2020	19.17	22.25	18.08	20.22	20.05	14,551,700
Mar. 06, 2020	25.34	25.71	24.53	25.04	24.83	7,492,500
Mar. 05, 2020	26.26	26.52	25.72	25.97	25.75	3,844,900
Mar. 04, 2020	26.79	26.91	26.35	26.71	26.48	4,231,000
Mar. 03, 2020	27.60	27.60	26.33	26.37	26.15	4,775,000
Mar. 03, 2020	0.349 Dividend
Mar. 02, 2020	27.84	27.88	26.95	27.70	27.12	6,977,700
Feb. 28, 2020	27.03	27.60	26.67	27.60	27.02	8,660,900
Feb. 27, 2020	27.79	28.20	27.31	27.64	27.06	7,519,400
Feb. 26, 2020	29.17	29.40	28.42	28.44	27.84	3,673,800
Feb. 25, 2020	29.44	29.50	28.89	29.12	28.51	4,908,200
Feb. 24, 2020	29.52	29.59	29.28	29.38	28.76	3,897,300
Feb. 21, 2020	30.34	30.50	30.05	30.39	29.75	2,151,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...