SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201931.0531.9931.0231.9131.912,759,309
Dec. 05, 201931.4631.5030.9330.9630.962,735,300
Dec. 04, 201931.0731.5230.8131.3231.322,813,400
Dec. 03, 201930.8531.0630.5930.6630.663,155,500
Dec. 02, 201931.2731.3430.8931.1531.153,694,200
Dec. 02, 20190.316 Dividend
Nov. 29, 201931.2931.5731.2631.4031.08992,600
Nov. 27, 201931.5931.6131.2231.5031.181,712,400
Nov. 26, 201931.7531.7531.3031.5231.207,598,100
Nov. 25, 201931.4131.7531.2031.7531.432,612,000
Nov. 22, 201931.8031.8131.3331.4331.111,582,000
Nov. 21, 201931.4931.7831.3831.6831.361,670,500
Nov. 20, 201931.4231.5331.0531.3631.042,562,100
Nov. 19, 201931.8731.8731.2831.4331.112,757,600
Nov. 18, 201932.2932.4031.7431.8331.512,260,400
Nov. 15, 201932.2032.5032.1132.4732.142,524,000
Nov. 14, 201931.9732.2731.9032.0831.762,178,600
Nov. 13, 201931.5432.1031.5431.9031.582,147,000
Nov. 12, 201932.1732.3731.8531.8831.561,956,900
Nov. 11, 201932.0032.2631.9332.1531.832,176,200
Nov. 08, 201932.0032.3231.8332.3031.973,555,000
Nov. 07, 201931.5332.2731.3532.2031.884,194,900
Nov. 06, 201931.4931.7831.0031.1830.875,471,000
Nov. 05, 201931.5131.8131.4531.5931.272,855,400
Nov. 04, 201931.1631.5231.0831.3731.054,517,500
Nov. 01, 201929.9330.9429.8030.9030.593,542,400
Oct. 31, 201930.0330.0428.9229.6929.394,929,100
Oct. 30, 201930.4330.5029.9830.2029.905,202,400
Oct. 29, 201930.2430.4629.9830.2829.982,901,800
Oct. 28, 201930.5430.9030.4230.4230.112,504,600
Oct. 25, 201930.2330.5430.1930.4530.142,184,200
Oct. 24, 201930.6230.6330.1730.3430.032,154,900
Oct. 23, 201930.6530.7130.2330.4430.132,382,700
Oct. 22, 201930.6231.0330.5930.6430.332,489,600
Oct. 21, 201930.1930.6630.1730.6430.332,408,500
Oct. 18, 201930.3330.5430.1230.1529.852,688,900
Oct. 17, 201930.0030.4429.9230.2629.962,622,500
Oct. 16, 201929.7229.9529.4929.9029.602,504,600
Oct. 15, 201929.7730.0729.6329.7729.472,953,800
Oct. 14, 201929.5030.2029.4629.9429.641,499,600
Oct. 11, 201929.9230.0729.7429.8029.502,635,900
Oct. 10, 201929.3629.6829.2229.4929.191,893,100
Oct. 09, 201929.3729.3929.0229.2028.912,705,400
Oct. 08, 201929.7829.7829.0729.0928.803,451,600
Oct. 07, 201930.0530.1729.9629.9729.673,604,900
Oct. 04, 201929.9730.0929.8729.9829.682,194,100
Oct. 03, 201929.8229.9029.5429.8629.562,187,400
Oct. 02, 201930.4230.4329.8629.9829.683,386,700
Oct. 01, 201931.5531.7130.5830.6930.382,844,500
Sep. 30, 201931.4331.8031.4331.5831.262,277,000
Sep. 27, 201931.5231.7831.5131.6931.372,425,100
Sep. 26, 201931.6431.8131.5331.6131.292,042,400
Sep. 25, 201931.7131.7831.5631.6531.331,717,900
Sep. 24, 201931.7831.9331.5331.8731.552,228,600
Sep. 23, 201931.6931.9431.6431.7631.441,514,500
Sep. 20, 201932.0132.1731.6531.7431.422,110,300
Sep. 19, 201932.0332.2531.8631.8831.562,158,500
Sep. 18, 201931.8932.0731.7231.9031.582,573,500
Sep. 17, 201932.3932.4131.7432.1331.814,385,000
Sep. 16, 201931.5132.7431.3632.4432.115,989,900
Sep. 13, 201930.8731.0130.3030.4130.103,055,400
Sep. 12, 201930.2130.8030.0630.6830.371,877,600
Sep. 11, 201930.7430.9330.3030.5630.252,795,400
Sep. 10, 201930.0730.8130.0530.5530.243,065,800
Sep. 09, 201930.0030.2929.8529.8929.592,423,600
Sep. 06, 201929.3629.8029.2929.7129.412,150,200
Sep. 05, 201929.2729.7629.2029.5229.222,880,400
Sep. 04, 201929.1429.4328.9729.0228.734,380,100
Sep. 03, 201928.2628.7728.1428.7328.444,593,500
Sep. 03, 20190.315 Dividend
Aug. 30, 201929.3829.5029.0329.2328.622,342,200
Aug. 29, 201928.6829.3028.6629.1628.562,469,300
Aug. 28, 201928.3028.6428.1428.5027.916,217,100
Aug. 27, 201928.2428.3927.8828.0227.447,103,400
Aug. 26, 201928.2428.2928.0128.1327.554,202,200
Aug. 23, 201928.1528.4127.7727.8727.292,164,500
Aug. 22, 201928.5428.6228.3328.3727.782,052,900
Aug. 21, 201928.3128.5728.3128.4327.842,656,300
Aug. 20, 201928.4328.4628.1028.1227.543,444,500
Aug. 19, 201928.3028.5828.2528.5227.932,508,700
Aug. 16, 201927.7028.2327.4728.1027.522,105,000
Aug. 15, 201927.7627.9127.4727.6127.042,648,500
Aug. 14, 201928.0528.1827.8027.9127.333,171,800
Aug. 13, 201928.5128.7728.2828.6728.088,295,700
Aug. 12, 201928.5328.6928.3828.6128.022,462,900
Aug. 09, 201928.7128.9228.4728.6228.033,543,900
Aug. 08, 201928.4028.9628.2728.6228.034,673,400
Aug. 07, 201927.4328.2827.2828.1127.535,133,400
Aug. 06, 201927.8428.0727.4627.8727.297,683,300
Aug. 05, 201927.9628.0927.6127.6427.075,750,400
Aug. 02, 201928.7028.8128.1728.4327.846,790,400
Aug. 01, 201928.3628.9728.3528.7428.146,965,100
Jul. 31, 201929.2429.2428.4728.7028.105,693,200
Jul. 30, 201929.0029.3628.5829.1328.533,990,000
Jul. 29, 201929.7529.8229.0329.1228.523,819,500
Jul. 26, 201929.7530.0029.4729.6429.033,579,900
Jul. 25, 201931.0131.0929.3829.6229.014,124,700
Jul. 24, 201930.9331.0430.4730.5529.922,593,900
Jul. 23, 201931.2231.3330.9930.9930.352,081,200
Jul. 22, 201931.1931.2531.0031.1630.512,199,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...