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
Jun 14, 2019	30.88	31.25	30.72	31.00	31.00	2,052,700
Jun 13, 2019	31.01	31.10	30.86	30.97	30.97	1,951,700
Jun 12, 2019	30.31	30.79	30.14	30.76	30.76	2,954,000
Jun 11, 2019	30.55	30.88	30.46	30.61	30.61	1,887,500
Jun 10, 2019	30.52	30.64	30.30	30.41	30.41	2,133,600
Jun 07, 2019	30.46	30.82	30.42	30.48	30.48	2,737,200
Jun 06, 2019	30.10	30.47	29.92	30.38	30.38	2,953,500
Jun 05, 2019	30.41	30.45	29.92	29.98	29.98	3,517,100
Jun 04, 2019	30.36	30.50	29.99	30.24	30.24	4,015,100
Jun 03, 2019	30.77	30.86	30.15	30.24	30.24	5,916,200
Jun 03, 2019	0.311 Dividend
May 31, 2019	30.70	30.98	30.31	30.80	30.49	3,553,400
May 30, 2019	31.23	31.41	30.88	31.05	30.74	4,665,900
May 29, 2019	30.77	31.46	30.63	31.28	30.96	2,170,500
May 28, 2019	31.64	31.88	31.27	31.27	30.95	5,084,500
May 24, 2019	30.91	31.27	30.74	31.09	30.78	3,033,600
May 23, 2019	31.31	31.35	30.26	30.70	30.39	3,634,200
May 22, 2019	32.67	32.70	31.93	31.94	31.62	1,886,400
May 21, 2019	32.40	32.82	32.30	32.78	32.45	2,252,600
May 20, 2019	32.25	32.49	32.20	32.32	31.99	1,457,700
May 17, 2019	32.36	32.59	32.11	32.18	31.86	1,796,300
May 16, 2019	32.28	32.72	32.28	32.48	32.15	1,828,300
May 15, 2019	31.61	32.22	31.57	32.10	31.78	1,426,300
May 14, 2019	31.61	32.10	31.50	31.90	31.58	1,819,000
May 13, 2019	31.70	31.90	31.34	31.42	31.10	4,109,800
May 10, 2019	32.21	32.35	31.74	31.91	31.59	3,997,900
May 09, 2019	32.31	32.51	31.72	32.34	32.01	2,223,600
May 08, 2019	31.89	32.79	31.73	32.56	32.23	2,609,500
May 07, 2019	31.68	31.94	31.38	31.87	31.55	3,055,000
May 06, 2019	31.79	32.15	31.59	32.08	31.76	1,990,200
May 03, 2019	31.97	32.52	31.83	32.39	32.06	1,995,100
May 02, 2019	32.60	32.83	31.63	31.66	31.34	2,848,800
May 01, 2019	32.98	33.11	32.51	32.53	32.20	6,731,800
Apr 30, 2019	33.29	33.31	32.66	33.00	32.67	1,878,800
Apr 29, 2019	32.85	33.26	32.63	33.13	32.80	1,995,400
Apr 26, 2019	33.00	33.03	32.39	32.97	32.64	2,698,000
Apr 25, 2019	32.97	33.38	32.65	33.12	32.79	2,241,300
Apr 24, 2019	34.00	34.08	32.88	32.91	32.58	3,142,000
Apr 23, 2019	33.86	34.25	33.81	34.19	33.84	2,452,400
Apr 22, 2019	33.46	34.02	33.39	33.96	33.62	2,585,500
Apr 18, 2019	33.21	33.44	33.11	33.19	32.85	1,799,700
Apr 17, 2019	33.15	33.47	32.97	33.24	32.90	2,528,100
Apr 16, 2019	33.01	33.08	32.67	32.89	32.56	2,446,600
Apr 15, 2019	33.34	33.45	32.90	32.98	32.65	1,951,600
Apr 12, 2019	33.10	33.40	33.01	33.19	32.85	2,621,000
Apr 11, 2019	32.97	33.16	32.81	32.83	32.50	4,728,600
Apr 10, 2019	33.29	33.45	33.04	33.10	32.77	3,819,000
Apr 09, 2019	33.47	33.50	32.98	33.12	32.79	2,682,000
Apr 08, 2019	33.39	34.00	33.35	33.62	33.28	4,453,700
Apr 05, 2019	32.80	33.31	32.75	33.24	32.90	2,649,300
Apr 04, 2019	32.64	32.80	32.25	32.75	32.42	1,810,100
Apr 03, 2019	32.99	33.14	32.47	32.61	32.28	2,589,200
Apr 02, 2019	33.14	33.39	32.82	32.94	32.61	2,634,900
Apr 01, 2019	32.72	33.02	32.67	32.94	32.61	2,283,200
Mar 29, 2019	32.93	33.03	32.32	32.43	32.10	2,889,400
Mar 28, 2019	32.38	32.75	32.32	32.45	32.12	3,493,300
Mar 27, 2019	33.08	33.27	32.28	32.44	32.11	4,638,100
Mar 26, 2019	32.98	33.50	32.98	33.28	32.94	4,547,800
Mar 25, 2019	33.28	33.67	32.92	32.98	32.65	4,361,200
Mar 22, 2019	34.33	34.34	33.30	33.65	33.31	2,547,000
Mar 21, 2019	34.44	34.80	34.42	34.57	34.22	2,705,700
Mar 20, 2019	34.22	34.87	34.15	34.73	34.38	2,266,700
Mar 19, 2019	34.63	34.83	34.25	34.35	34.00	2,814,200
Mar 18, 2019	33.82	34.31	33.73	34.30	33.95	3,889,700
Mar 15, 2019	33.53	33.85	33.53	33.76	33.42	3,565,000
Mar 14, 2019	33.82	33.96	33.56	33.63	33.29	3,633,400
Mar 13, 2019	33.48	33.71	33.40	33.62	33.28	1,712,500
Mar 12, 2019	33.10	33.29	33.00	33.20	32.86	2,601,500
Mar 11, 2019	32.80	33.21	32.72	33.03	32.70	6,268,900
Mar 08, 2019	32.90	32.94	32.35	32.64	32.31	3,571,400
Mar 07, 2019	33.76	33.79	33.30	33.32	32.98	4,010,700
Mar 06, 2019	33.95	33.95	33.47	33.64	33.30	2,809,700
Mar 05, 2019	33.90	34.16	33.80	34.05	33.71	3,717,900
Mar 04, 2019	34.38	34.40	33.33	33.91	33.57	3,704,700
Mar 01, 2019	34.16	34.55	34.09	34.20	33.85	6,798,800
Mar 01, 2019	0.42 Dividend
Feb 28, 2019	34.63	34.64	34.17	34.46	33.70	2,533,600
Feb 27, 2019	34.30	34.67	34.05	34.62	33.85	2,466,400
Feb 26, 2019	33.90	34.30	33.84	34.11	33.35	4,012,000
Feb 25, 2019	34.14	34.34	33.94	33.95	33.20	3,058,900
Feb 22, 2019	34.36	34.53	34.14	34.19	33.43	3,638,400
Feb 21, 2019	34.36	34.40	34.03	34.10	33.34	4,135,300
Feb 20, 2019	34.45	34.50	34.06	34.30	33.54	3,234,900
Feb 19, 2019	34.03	34.48	33.65	34.41	33.65	3,340,100
Feb 15, 2019	33.34	34.05	33.01	33.89	33.14	6,173,300
Feb 14, 2019	32.15	32.80	32.10	32.55	31.83	3,257,300
Feb 13, 2019	32.66	32.94	32.31	32.34	31.62	3,454,800
Feb 12, 2019	32.67	32.81	32.23	32.53	31.81	3,445,800
Feb 11, 2019	32.05	32.40	31.96	32.32	31.60	4,051,600
Feb 08, 2019	32.60	32.63	31.88	32.24	31.53	3,138,600
Feb 07, 2019	33.03	33.24	32.52	32.61	31.89	4,342,100
Feb 06, 2019	32.44	33.41	32.15	33.19	32.45	4,763,600
Feb 05, 2019	32.99	33.23	32.74	33.14	32.41	3,538,000
Feb 04, 2019	32.21	33.10	32.18	33.09	32.36	4,539,300
Feb 01, 2019	32.50	32.51	32.09	32.40	31.68	4,191,600
Jan 31, 2019	32.48	32.49	32.07	32.32	31.60	3,621,200
Jan 30, 2019	32.26	32.51	31.93	32.26	31.55	3,993,400
Jan 29, 2019	32.00	32.32	31.86	32.04	31.33	4,014,800
Jan 28, 2019	31.47	31.84	31.27	31.83	31.12	3,300,000
Jan 25, 2019	31.89	32.27	31.82	32.02	31.31	3,840,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...