SU.TO - Suncor Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201942.4542.7842.2942.4842.481,844,100
Nov 13, 201941.9942.5141.8542.2442.242,396,000
Nov 12, 201942.5942.8342.1342.2042.204,622,800
Nov 11, 201942.3042.6542.3042.5242.521,204,300
Nov 08, 201942.3042.7542.1642.6642.663,158,600
Nov 07, 201941.3542.5041.3342.4642.463,921,800
Nov 06, 201941.5941.8440.8841.1241.124,516,200
Nov 05, 201941.4041.7941.3441.5841.583,724,700
Nov 04, 201940.9241.4640.8841.3041.307,120,400
Nov 01, 201939.2940.6639.1640.6340.634,531,200
Oct 31, 201939.5039.6038.0539.1639.164,645,200
Oct 30, 201939.8240.1939.3739.7139.712,457,200
Oct 29, 201939.5339.8539.1639.6339.632,309,000
Oct 28, 201939.8640.3639.7339.7339.731,522,700
Oct 25, 201939.5139.9039.4639.7839.782,068,500
Oct 24, 201939.9140.0239.4639.6539.651,411,800
Oct 23, 201940.1140.2239.6039.8039.802,166,000
Oct 22, 201940.1240.5840.0640.1340.132,084,400
Oct 21, 201939.5040.1239.5040.0740.071,809,100
Oct 18, 201940.1540.1539.5339.5839.582,306,700
Oct 17, 201939.4739.9939.3839.7639.762,097,900
Oct 16, 201939.2739.5238.9839.5039.502,459,500
Oct 15, 201939.5539.7139.2239.2839.283,083,300
Oct 11, 201939.6339.6939.2439.3639.362,362,200
Oct 10, 201938.9139.4238.9139.2039.201,371,100
Oct 09, 201939.0439.1638.6738.9238.922,415,900
Oct 08, 201939.5439.7038.7538.7538.753,832,800
Oct 07, 201939.9540.1339.8439.9139.913,038,400
Oct 04, 201939.8840.0339.7739.8939.892,064,800
Oct 03, 201939.7539.8739.4039.8139.813,121,600
Oct 02, 201940.2640.3539.7639.8939.893,117,300
Oct 01, 201941.8542.1140.4340.5840.582,964,100
Sep 30, 201941.5842.1141.5841.7941.792,611,000
Sep 27, 201941.8542.0741.7641.9241.922,916,000
Sep 26, 201942.0042.1341.8441.9441.944,577,600
Sep 25, 201941.9742.1941.8842.0142.011,954,800
Sep 24, 201942.1342.2741.8142.2242.222,598,400
Sep 23, 201942.0242.3442.0042.0942.091,833,100
Sep 20, 201942.4442.7541.9742.1142.117,031,000
Sep 19, 201942.4242.7242.2542.2542.252,524,300
Sep 18, 201942.1942.5042.0542.3542.353,965,700
Sep 17, 201942.9243.0142.1642.5742.574,589,500
Sep 16, 201941.9543.3441.5542.9942.996,673,200
Sep 13, 201940.7741.0740.2240.3540.354,591,200
Sep 12, 201939.9640.7139.7140.5640.565,148,500
Sep 11, 201940.4240.6939.9940.3340.332,867,200
Sep 10, 201939.5440.4739.5440.2040.2010,341,100
Sep 09, 201939.4639.8139.2939.3539.352,834,400
Sep 06, 201938.9039.2538.6039.1339.133,959,200
Sep 05, 201938.6439.3938.5339.1039.1013,062,200
Sep 04, 201938.7939.1438.3438.3738.376,740,200
Sep 03, 201937.6938.3737.5638.3338.334,244,800
Sep 03, 20190.42 Dividend
Aug 30, 201938.9439.1438.5938.9438.524,924,800
Aug 29, 201938.3138.9638.1838.7838.363,172,400
Aug 28, 201937.4938.1037.4437.9037.495,031,500
Aug 27, 201937.4237.6037.0437.2636.862,364,600
Aug 26, 201937.4237.6337.1437.2836.882,663,000
Aug 23, 201937.3737.5236.9137.0436.642,176,300
Aug 22, 201937.9738.0337.7137.7637.352,792,200
Aug 21, 201937.7137.9137.5637.8337.423,180,100
Aug 20, 201937.9637.9637.4237.4637.063,334,600
Aug 19, 201937.7138.1137.5438.0837.671,599,700
Aug 16, 201937.0737.4936.7037.3036.901,678,700
Aug 15, 201937.0437.1936.6136.7736.372,857,400
Aug 14, 201937.4537.4937.0137.1536.753,954,700
Aug 13, 201937.7538.0037.5537.9437.534,373,700
Aug 12, 201937.7537.9837.6637.9037.491,875,900
Aug 09, 201937.9938.2337.6737.8637.453,514,600
Aug 08, 201937.8238.4437.5637.8837.475,202,800
Aug 07, 201936.6437.5936.3837.4137.013,709,900
Aug 06, 201936.9337.1336.3237.0136.616,940,300
Aug 02, 201938.0438.1737.2737.5937.184,957,700
Aug 01, 201937.6338.2437.5137.9837.575,319,400
Jul 31, 201938.4038.4137.5437.8737.465,776,400
Jul 30, 201938.1838.6137.6438.2937.882,949,800
Jul 29, 201939.1839.2438.1838.2937.884,315,400
Jul 26, 201939.2039.5738.8639.0138.592,381,200
Jul 25, 201940.7940.7938.6639.0338.615,657,900
Jul 24, 201940.7340.7340.0640.1039.671,857,600
Jul 23, 201941.0541.2040.7340.7440.302,038,100
Jul 22, 201940.8340.9040.6340.8440.401,763,700
Jul 19, 201940.8640.9340.5740.6940.252,008,600
Jul 18, 201940.8140.9240.5540.6540.213,089,000
Jul 17, 201941.2441.3740.8340.9840.542,925,500
Jul 16, 201941.8341.9241.0041.2740.822,148,100
Jul 15, 201942.2442.4241.9442.0041.551,106,100
Jul 12, 201942.3842.3942.0642.0841.631,957,800
Jul 11, 201942.3942.6442.2242.3841.922,315,800
Jul 10, 201942.3942.7742.0642.4041.942,310,700
Jul 09, 201941.0342.1540.9942.1541.702,469,600
Jul 08, 201940.9941.2240.8741.0840.642,327,500
Jul 05, 201941.4941.6541.0041.1040.661,321,100
Jul 04, 201941.3241.7041.2141.6241.17874,600
Jul 03, 201940.9441.3640.5241.3040.852,262,600
Jul 02, 201941.1241.3340.5940.8540.412,450,100
Jun 28, 201940.8441.0840.5540.8540.413,765,700
Jun 27, 201941.3441.4040.6040.7340.292,796,400
Jun 26, 201941.8141.9641.4241.4340.984,446,400
Jun 25, 201941.8742.1241.5141.5141.063,419,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...