SU: Historical Prices for SUNCOR ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	35.56	35.90	35.48	35.84	1,683,600	35.84
23-Dec-09	34.88	35.70	34.80	35.43	5,540,800	35.43
22-Dec-09	33.87	34.55	33.80	34.48	4,779,300	34.48
21-Dec-09	34.23	34.46	33.64	33.74	6,382,500	33.74
18-Dec-09	34.53	34.97	33.54	33.70	10,731,700	33.70
17-Dec-09	35.25	35.47	34.21	34.24	6,736,500	34.24
16-Dec-09	35.49	36.20	35.36	35.80	4,541,500	35.80
15-Dec-09	34.95	35.44	34.81	35.10	3,652,400	35.10
14-Dec-09	34.66	34.99	34.33	34.89	4,483,600	34.89
11-Dec-09	35.14	35.35	34.00	34.27	5,503,900	34.27
10-Dec-09	34.20	35.08	34.10	34.99	7,501,500	34.99
9-Dec-09	34.37	34.39	33.38	33.75	7,999,600	33.75
8-Dec-09	34.51	34.61	33.60	33.88	7,795,600	33.88
7-Dec-09	35.83	36.02	34.82	34.93	8,257,700	34.93
4-Dec-09	37.46	37.80	35.43	35.88	8,498,200	35.88
3-Dec-09	36.96	37.46	36.89	37.03	7,318,500	37.03
2-Dec-09	37.50	37.68	37.00	37.19	5,555,900	37.19
1-Dec-09	36.76	37.63	36.63	37.46	5,310,200	37.46
30-Nov-09	35.66	36.50	35.65	36.21	4,377,200	36.21
30-Nov-09	$ 0.093 Dividend
27-Nov-09	35.03	36.08	34.50	35.99	5,416,000	35.90
25-Nov-09	37.01	37.37	36.65	37.24	5,386,200	37.14
24-Nov-09	36.50	36.85	36.32	36.70	6,258,100	36.61
23-Nov-09	36.75	37.21	36.29	36.67	7,012,900	36.58
20-Nov-09	35.39	35.71	35.28	35.59	4,797,000	35.50
19-Nov-09	36.01	36.33	35.31	35.92	4,684,100	35.83
18-Nov-09	37.28	37.37	36.34	36.52	5,455,300	36.43
17-Nov-09	36.12	37.03	35.90	36.97	6,213,300	36.87
16-Nov-09	35.63	36.66	35.47	36.30	7,153,400	36.21
13-Nov-09	34.94	35.47	34.51	35.05	8,158,700	34.96
12-Nov-09	34.76	35.04	34.25	34.42	7,819,200	34.33
11-Nov-09	35.61	35.85	34.90	35.06	6,729,400	34.97
10-Nov-09	35.24	35.41	34.61	35.19	7,413,400	35.10
9-Nov-09	34.25	35.33	34.00	35.20	9,086,500	35.11
6-Nov-09	32.61	34.06	32.54	32.94	10,513,400	32.85
5-Nov-09	33.25	33.36	32.58	33.14	11,350,000	33.05
4-Nov-09	33.35	33.63	32.93	32.96	14,038,300	32.87
3-Nov-09	32.40	33.01	32.18	32.70	13,488,900	32.62
2-Nov-09	33.37	33.93	32.40	32.97	7,724,400	32.88
30-Oct-09	34.16	34.23	32.51	33.02	11,343,900	32.93
29-Oct-09	34.14	35.08	33.76	34.56	7,301,600	34.47
28-Oct-09	34.23	34.34	33.25	33.27	9,813,100	33.18
27-Oct-09	35.32	35.51	34.43	34.92	8,485,300	34.83
26-Oct-09	36.80	37.27	35.15	35.37	7,069,300	35.28
23-Oct-09	37.58	37.70	36.33	36.57	6,738,000	36.48
22-Oct-09	37.55	37.74	36.80	37.37	6,806,100	37.27
21-Oct-09	37.39	38.92	37.36	37.90	7,241,300	37.80
20-Oct-09	38.66	38.86	37.50	37.95	5,958,900	37.85
19-Oct-09	38.67	39.43	38.50	39.09	5,638,300	38.99
16-Oct-09	38.56	38.66	37.77	38.52	7,799,400	38.42
15-Oct-09	39.00	39.62	38.58	39.03	8,998,500	38.93
14-Oct-09	38.36	39.43	38.35	39.28	10,334,100	39.18
13-Oct-09	36.99	37.66	36.33	37.34	7,488,600	37.24
12-Oct-09	36.47	37.47	36.47	37.25	5,424,100	37.15
9-Oct-09	35.62	36.07	35.35	35.97	4,126,900	35.88
8-Oct-09	34.88	35.88	34.58	35.76	7,136,300	35.67
7-Oct-09	34.55	34.70	33.94	34.57	7,176,800	34.48
6-Oct-09	34.31	34.68	34.00	34.39	6,339,600	34.30
5-Oct-09	32.70	33.39	32.59	33.23	5,766,900	33.14
2-Oct-09	32.26	33.05	31.84	32.66	5,947,600	32.58
1-Oct-09	35.00	35.09	32.91	32.95	7,504,200	32.86
30-Sep-09	34.87	35.07	33.55	34.56	6,370,100	34.47
29-Sep-09	34.44	34.58	34.00	34.28	4,574,400	34.19
28-Sep-09	34.22	34.62	34.00	34.47	5,338,900	34.38
25-Sep-09	34.27	35.09	34.00	34.15	6,291,400	34.06
24-Sep-09	35.56	35.68	33.92	34.39	7,653,500	34.30
23-Sep-09	36.74	36.97	35.50	35.57	8,223,600	35.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions