NYSE - Delayed Quote • USD
Suncor Energy Inc. (SU)
At close: April 23 at 4:00 PM EDT
Pre-Market: 6:36 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 38.95 | 39.26 | 38.82 | 39.15 | 39.15 | 2,654,200 |
Apr 22, 2024 | 38.28 | 39.34 | 38.12 | 39.08 | 39.08 | 2,618,900 |
Apr 19, 2024 | 38.01 | 38.90 | 37.94 | 38.54 | 38.54 | 4,912,500 |
Apr 18, 2024 | 38.03 | 38.41 | 37.85 | 38.05 | 38.05 | 4,704,900 |
Apr 17, 2024 | 37.68 | 38.28 | 37.35 | 37.89 | 37.89 | 3,333,600 |
Apr 16, 2024 | 37.05 | 37.79 | 36.93 | 37.58 | 37.58 | 5,897,700 |
Apr 15, 2024 | 37.68 | 37.91 | 37.03 | 37.18 | 37.18 | 4,531,100 |
Apr 12, 2024 | 38.82 | 38.92 | 37.45 | 37.69 | 37.69 | 5,330,300 |
Apr 11, 2024 | 39.31 | 39.31 | 38.25 | 38.36 | 38.36 | 4,827,400 |
Apr 10, 2024 | 38.58 | 39.32 | 38.45 | 39.31 | 39.31 | 3,508,800 |
Apr 9, 2024 | 38.73 | 38.92 | 38.44 | 38.73 | 38.73 | 2,925,100 |
Apr 8, 2024 | 38.93 | 39.07 | 38.41 | 38.70 | 38.70 | 3,823,800 |
Apr 5, 2024 | 38.50 | 39.02 | 38.20 | 39.00 | 39.00 | 2,782,500 |
Apr 4, 2024 | 38.54 | 38.69 | 38.28 | 38.57 | 38.57 | 3,689,100 |
Apr 3, 2024 | 38.00 | 38.61 | 37.93 | 38.52 | 38.52 | 5,877,600 |
Apr 2, 2024 | 37.63 | 38.02 | 37.17 | 37.97 | 37.97 | 6,844,600 |
Apr 1, 2024 | 37.05 | 37.37 | 36.74 | 37.31 | 37.31 | 4,989,300 |
Mar 28, 2024 | 36.83 | 36.98 | 36.65 | 36.91 | 36.91 | 2,371,300 |
Mar 27, 2024 | 35.99 | 36.48 | 35.94 | 36.48 | 36.48 | 2,556,600 |
Mar 26, 2024 | 36.85 | 36.88 | 36.40 | 36.43 | 36.43 | 3,835,400 |
Mar 25, 2024 | 35.97 | 36.81 | 35.97 | 36.77 | 36.77 | 4,506,400 |
Mar 22, 2024 | 36.21 | 36.27 | 35.79 | 35.89 | 35.89 | 3,743,800 |
Mar 21, 2024 | 36.33 | 36.37 | 36.08 | 36.22 | 36.22 | 3,761,000 |
Mar 20, 2024 | 35.93 | 36.39 | 35.91 | 36.38 | 36.38 | 2,652,000 |
Mar 19, 2024 | 36.12 | 36.47 | 35.97 | 36.25 | 36.25 | 3,456,600 |
Mar 18, 2024 | 36.07 | 36.38 | 35.84 | 36.34 | 36.34 | 2,413,400 |
Mar 15, 2024 | 36.00 | 36.34 | 35.94 | 36.08 | 36.08 | 5,917,000 |
Mar 14, 2024 | 35.70 | 36.30 | 35.60 | 36.07 | 36.07 | 5,994,000 |
Mar 13, 2024 | 35.33 | 35.78 | 35.28 | 35.57 | 35.57 | 5,163,200 |
Mar 12, 2024 | 34.75 | 35.05 | 34.54 | 35.02 | 35.02 | 4,998,200 |
Mar 11, 2024 | 34.29 | 34.84 | 34.12 | 34.76 | 34.76 | 6,052,700 |
Mar 8, 2024 | 34.80 | 34.89 | 34.30 | 34.45 | 34.45 | 6,442,300 |
Mar 7, 2024 | 34.90 | 35.16 | 34.77 | 34.77 | 34.77 | 7,185,900 |
Mar 6, 2024 | 34.99 | 35.26 | 34.76 | 34.91 | 34.91 | 3,796,200 |
Mar 5, 2024 | 34.15 | 34.76 | 34.13 | 34.53 | 34.53 | 3,475,200 |
Mar 4, 2024 | 35.04 | 35.13 | 34.17 | 34.24 | 34.24 | 4,647,700 |
Mar 1, 2024 | 34.35 | 35.03 | 34.27 | 34.94 | 34.94 | 12,607,200 |
Feb 29, 2024 | 34.07 | 34.52 | 33.79 | 34.36 | 34.36 | 10,824,100 |
Feb 28, 2024 | 33.48 | 33.90 | 33.26 | 33.85 | 33.85 | 3,960,300 |
Feb 27, 2024 | 33.96 | 34.15 | 33.45 | 33.63 | 33.63 | 2,639,600 |
Feb 26, 2024 | 33.80 | 34.18 | 33.68 | 33.81 | 33.81 | 3,781,300 |
Feb 23, 2024 | 33.42 | 33.99 | 33.32 | 33.91 | 33.91 | 4,575,300 |
Feb 22, 2024 | 33.53 | 33.99 | 33.34 | 33.53 | 33.53 | 5,808,400 |
Feb 21, 2024 | 32.72 | 33.63 | 32.64 | 33.59 | 33.59 | 3,921,400 |
Feb 20, 2024 | 32.93 | 33.19 | 32.62 | 32.64 | 32.64 | 3,088,500 |
Feb 16, 2024 | 33.12 | 33.36 | 32.80 | 33.07 | 33.07 | 3,780,200 |
Feb 15, 2024 | 31.59 | 33.11 | 31.46 | 33.10 | 33.10 | 6,365,200 |
Feb 14, 2024 | 31.77 | 31.94 | 31.31 | 31.52 | 31.52 | 6,866,800 |
Feb 13, 2024 | 32.19 | 32.33 | 31.25 | 31.58 | 31.58 | 6,609,600 |
Feb 12, 2024 | 32.25 | 32.61 | 32.09 | 32.37 | 32.37 | 4,690,200 |
Feb 9, 2024 | 32.39 | 32.58 | 32.02 | 32.13 | 32.13 | 6,014,800 |
Feb 8, 2024 | 32.18 | 32.29 | 31.92 | 32.24 | 32.24 | 4,863,700 |
Feb 7, 2024 | 32.09 | 32.13 | 31.78 | 32.12 | 32.12 | 1,831,900 |
Feb 6, 2024 | 31.95 | 32.45 | 31.82 | 31.98 | 31.98 | 2,436,900 |
Feb 5, 2024 | 31.94 | 32.08 | 31.39 | 31.84 | 31.84 | 2,600,100 |
Feb 2, 2024 | 32.74 | 32.75 | 32.10 | 32.11 | 32.11 | 3,261,500 |
Feb 1, 2024 | 33.27 | 33.71 | 32.54 | 32.80 | 32.80 | 3,645,600 |
Jan 31, 2024 | 33.43 | 33.55 | 33.08 | 33.12 | 33.12 | 2,289,100 |
Jan 30, 2024 | 32.44 | 33.58 | 32.42 | 33.57 | 33.57 | 3,060,200 |
Jan 29, 2024 | 32.70 | 32.80 | 32.41 | 32.78 | 32.78 | 3,101,500 |
Jan 26, 2024 | 32.35 | 32.76 | 32.27 | 32.74 | 32.74 | 3,194,900 |
Jan 25, 2024 | 32.13 | 32.36 | 31.95 | 32.31 | 32.31 | 2,337,500 |
Jan 24, 2024 | 31.76 | 31.93 | 31.42 | 31.83 | 31.83 | 3,240,000 |
Jan 23, 2024 | 31.53 | 31.91 | 31.35 | 31.53 | 31.53 | 2,315,600 |
Jan 22, 2024 | 31.40 | 31.84 | 31.14 | 31.69 | 31.69 | 3,240,800 |
Jan 19, 2024 | 31.40 | 31.56 | 31.22 | 31.49 | 31.49 | 2,564,000 |
Jan 18, 2024 | 31.53 | 31.61 | 31.03 | 31.44 | 31.44 | 2,914,900 |
Jan 17, 2024 | 31.56 | 31.64 | 31.12 | 31.49 | 31.49 | 3,429,100 |
Jan 16, 2024 | 32.51 | 32.59 | 31.94 | 31.98 | 31.98 | 3,294,400 |
Jan 12, 2024 | 33.26 | 33.33 | 32.65 | 32.78 | 32.78 | 2,867,600 |
Jan 11, 2024 | 32.69 | 32.82 | 32.22 | 32.68 | 32.68 | 5,133,600 |
Jan 10, 2024 | 32.75 | 32.94 | 32.21 | 32.43 | 32.43 | 3,702,100 |
Jan 9, 2024 | 33.07 | 33.15 | 32.58 | 32.70 | 32.70 | 4,586,500 |
Jan 8, 2024 | 32.99 | 33.10 | 32.62 | 33.07 | 33.07 | 4,148,000 |
Jan 5, 2024 | 34.06 | 34.28 | 33.68 | 33.80 | 33.80 | 3,460,000 |
Jan 4, 2024 | 34.16 | 34.31 | 33.54 | 33.69 | 33.69 | 4,862,500 |
Jan 3, 2024 | 32.72 | 33.98 | 32.55 | 33.96 | 33.96 | 6,652,500 |
Jan 2, 2024 | 32.20 | 32.43 | 31.99 | 32.11 | 32.11 | 5,868,600 |
Dec 29, 2023 | 32.04 | 32.22 | 31.79 | 32.04 | 32.04 | 1,726,400 |
Dec 28, 2023 | 32.13 | 32.42 | 31.88 | 31.89 | 31.89 | 2,106,800 |
Dec 27, 2023 | 32.58 | 32.62 | 32.31 | 32.36 | 32.36 | 3,605,000 |
Dec 26, 2023 | 32.31 | 32.86 | 32.31 | 32.70 | 32.70 | 1,623,000 |
Dec 22, 2023 | 32.22 | 32.41 | 31.99 | 32.02 | 32.02 | 2,067,000 |
Dec 21, 2023 | 31.85 | 32.00 | 31.58 | 31.98 | 31.98 | 8,013,600 |
Dec 20, 2023 | 32.30 | 32.62 | 31.74 | 31.76 | 31.76 | 2,750,200 |
Dec 19, 2023 | 31.59 | 32.15 | 31.59 | 32.13 | 32.13 | 3,010,800 |
Dec 18, 2023 | 31.52 | 31.70 | 31.17 | 31.46 | 31.46 | 3,785,400 |
Dec 15, 2023 | 31.27 | 31.34 | 30.89 | 30.92 | 30.92 | 4,719,700 |
Dec 14, 2023 | 31.24 | 31.43 | 31.03 | 31.28 | 31.28 | 8,983,300 |
Dec 13, 2023 | 29.57 | 30.56 | 29.53 | 30.47 | 30.47 | 5,278,200 |
Dec 12, 2023 | 29.87 | 29.99 | 29.45 | 29.59 | 29.59 | 4,338,900 |
Dec 11, 2023 | 30.59 | 30.66 | 30.10 | 30.28 | 30.28 | 8,922,500 |
Dec 8, 2023 | 30.37 | 30.80 | 30.31 | 30.74 | 30.74 | 5,660,500 |
Dec 7, 2023 | 30.40 | 30.64 | 29.81 | 30.24 | 30.24 | 5,301,000 |
Dec 6, 2023 | 31.76 | 31.94 | 30.24 | 30.27 | 30.27 | 8,648,700 |
Dec 5, 2023 | 32.50 | 32.66 | 32.01 | 32.02 | 32.02 | 4,903,200 |
Dec 4, 2023 | 32.57 | 32.96 | 32.40 | 32.58 | 32.58 | 4,179,800 |
Dec 1, 2023 | 33.06 | 33.74 | 32.89 | 32.98 | 32.98 | 7,204,000 |
Nov 30, 2023 | 0.40 Dividend | |||||
Nov 30, 2023 | 32.98 | 33.54 | 32.53 | 32.99 | 32.99 | 11,873,200 |
Nov 29, 2023 | 32.95 | 33.17 | 32.70 | 32.98 | 32.58 | 8,790,600 |
Nov 28, 2023 | 32.41 | 32.95 | 32.26 | 32.78 | 32.38 | 5,966,400 |
Nov 27, 2023 | 32.68 | 32.83 | 32.08 | 32.28 | 31.89 | 6,927,900 |
Nov 24, 2023 | 32.81 | 33.09 | 32.63 | 32.72 | 32.32 | 1,944,500 |
Nov 22, 2023 | 32.35 | 32.93 | 31.97 | 32.90 | 32.50 | 5,024,000 |
Nov 21, 2023 | 33.32 | 33.58 | 32.98 | 33.16 | 32.76 | 4,720,800 |
Nov 20, 2023 | 34.15 | 34.15 | 33.42 | 33.46 | 33.05 | 3,433,400 |
Nov 17, 2023 | 32.70 | 33.92 | 32.65 | 33.79 | 33.38 | 6,811,900 |
Nov 16, 2023 | 32.83 | 33.00 | 31.96 | 32.39 | 32.00 | 5,206,100 |
Nov 15, 2023 | 33.51 | 33.87 | 33.33 | 33.35 | 32.94 | 3,871,800 |
Nov 14, 2023 | 33.92 | 34.00 | 33.37 | 33.58 | 33.17 | 5,557,900 |
Nov 13, 2023 | 33.19 | 33.78 | 33.04 | 33.69 | 33.28 | 3,493,600 |
Nov 10, 2023 | 32.91 | 33.24 | 32.68 | 33.18 | 32.78 | 5,787,400 |
Nov 9, 2023 | 32.52 | 33.14 | 31.83 | 32.52 | 32.12 | 9,252,600 |
Nov 8, 2023 | 31.82 | 32.11 | 31.12 | 31.40 | 31.02 | 8,979,400 |
Nov 7, 2023 | 33.00 | 33.10 | 31.96 | 32.06 | 31.67 | 5,746,300 |
Nov 6, 2023 | 34.02 | 34.24 | 33.58 | 33.60 | 33.19 | 3,544,600 |
Nov 3, 2023 | 34.06 | 34.30 | 33.51 | 33.75 | 33.34 | 2,932,100 |
Nov 2, 2023 | 33.02 | 34.26 | 32.85 | 34.18 | 33.76 | 3,922,900 |
Nov 1, 2023 | 32.63 | 32.96 | 32.33 | 32.72 | 32.32 | 2,893,000 |
Oct 31, 2023 | 32.63 | 32.67 | 32.05 | 32.40 | 32.01 | 3,003,400 |
Oct 30, 2023 | 32.65 | 32.93 | 32.07 | 32.48 | 32.09 | 3,579,500 |
Oct 27, 2023 | 32.72 | 32.86 | 32.01 | 32.47 | 32.08 | 4,151,300 |
Oct 26, 2023 | 32.94 | 33.05 | 32.47 | 32.67 | 32.27 | 2,837,700 |
Oct 25, 2023 | 32.84 | 33.23 | 32.47 | 33.22 | 32.82 | 4,091,000 |
Oct 24, 2023 | 33.51 | 33.57 | 32.86 | 32.86 | 32.46 | 3,366,400 |
Oct 23, 2023 | 33.66 | 33.96 | 33.26 | 33.51 | 33.10 | 4,522,400 |
Oct 20, 2023 | 34.47 | 34.57 | 33.86 | 33.89 | 33.48 | 4,730,800 |
Oct 19, 2023 | 34.35 | 34.74 | 34.09 | 34.47 | 34.05 | 2,480,800 |
Oct 18, 2023 | 34.47 | 34.55 | 34.14 | 34.53 | 34.11 | 3,525,400 |
Oct 17, 2023 | 34.12 | 34.61 | 34.03 | 34.36 | 33.94 | 3,171,900 |
Oct 16, 2023 | 34.41 | 34.46 | 33.82 | 34.30 | 33.88 | 2,975,200 |
Oct 13, 2023 | 34.40 | 34.52 | 34.01 | 34.21 | 33.79 | 3,588,700 |
Oct 12, 2023 | 34.10 | 34.11 | 33.52 | 33.87 | 33.46 | 3,719,200 |
Oct 11, 2023 | 33.64 | 33.99 | 33.19 | 33.74 | 33.33 | 3,938,100 |
Oct 10, 2023 | 33.76 | 34.02 | 33.44 | 33.92 | 33.51 | 3,867,000 |
Oct 9, 2023 | 33.34 | 33.86 | 33.14 | 33.75 | 33.34 | 3,766,800 |
Oct 6, 2023 | 32.00 | 32.53 | 31.58 | 32.22 | 31.83 | 4,718,000 |
Oct 5, 2023 | 31.45 | 32.53 | 31.45 | 31.97 | 31.58 | 4,408,300 |
Oct 4, 2023 | 32.93 | 33.02 | 31.59 | 31.86 | 31.47 | 6,915,500 |
Oct 3, 2023 | 33.38 | 33.56 | 32.96 | 33.56 | 33.15 | 4,732,500 |
Oct 2, 2023 | 34.39 | 34.44 | 33.27 | 33.50 | 33.09 | 6,046,700 |
Sep 29, 2023 | 35.28 | 35.37 | 34.32 | 34.38 | 33.96 | 4,361,400 |
Sep 28, 2023 | 34.97 | 35.41 | 34.71 | 35.22 | 34.79 | 4,278,700 |
Sep 27, 2023 | 34.65 | 35.19 | 34.51 | 35.13 | 34.70 | 5,372,700 |
Sep 26, 2023 | 33.94 | 34.27 | 33.85 | 34.17 | 33.75 | 5,690,400 |
Sep 25, 2023 | 33.89 | 34.28 | 33.55 | 34.24 | 33.82 | 3,613,600 |
Sep 22, 2023 | 34.71 | 34.88 | 33.61 | 33.88 | 33.47 | 7,845,700 |
Sep 21, 2023 | 34.66 | 34.66 | 34.09 | 34.19 | 33.77 | 7,663,900 |
Sep 20, 2023 | 34.60 | 35.17 | 34.39 | 34.48 | 34.06 | 7,338,000 |
Sep 19, 2023 | 35.37 | 35.51 | 34.64 | 34.81 | 34.39 | 3,510,800 |
Sep 18, 2023 | 35.20 | 35.22 | 34.73 | 34.88 | 34.46 | 7,087,100 |
Sep 15, 2023 | 34.73 | 35.19 | 34.44 | 35.09 | 34.66 | 7,872,400 |
Sep 14, 2023 | 34.89 | 34.99 | 34.68 | 34.73 | 34.31 | 3,675,900 |
Sep 13, 2023 | 34.75 | 34.80 | 34.26 | 34.39 | 33.97 | 2,940,700 |
Sep 12, 2023 | 34.07 | 34.69 | 33.97 | 34.64 | 34.22 | 4,015,500 |
Sep 11, 2023 | 34.51 | 34.78 | 33.68 | 33.73 | 33.32 | 3,520,500 |
Sep 8, 2023 | 34.36 | 34.56 | 34.11 | 34.33 | 33.91 | 4,479,500 |
Sep 7, 2023 | 34.39 | 34.53 | 34.05 | 34.18 | 33.76 | 3,718,600 |
Sep 6, 2023 | 34.26 | 34.55 | 34.14 | 34.45 | 34.03 | 5,087,900 |
Sep 5, 2023 | 34.43 | 34.73 | 34.12 | 34.36 | 33.94 | 6,615,700 |
Sep 1, 2023 | 34.42 | 34.46 | 34.05 | 34.15 | 33.73 | 6,285,800 |
Aug 31, 2023 | 0.38 Dividend | |||||
Aug 31, 2023 | 34.02 | 34.14 | 33.67 | 33.88 | 33.47 | 6,960,000 |
Aug 30, 2023 | 34.11 | 34.41 | 34.02 | 34.22 | 33.42 | 3,864,700 |
Aug 29, 2023 | 33.25 | 33.96 | 33.09 | 33.92 | 33.13 | 12,536,300 |
Aug 28, 2023 | 33.14 | 33.54 | 32.97 | 33.21 | 32.44 | 2,399,800 |
Aug 25, 2023 | 32.94 | 33.07 | 32.36 | 32.91 | 32.15 | 3,661,700 |
Aug 24, 2023 | 32.55 | 32.88 | 32.41 | 32.56 | 31.80 | 3,131,500 |
Aug 23, 2023 | 32.41 | 32.89 | 32.15 | 32.84 | 32.08 | 4,693,300 |
Aug 22, 2023 | 32.70 | 33.02 | 32.50 | 32.55 | 31.79 | 6,477,600 |
Aug 21, 2023 | 33.43 | 33.56 | 32.53 | 32.73 | 31.97 | 6,388,600 |
Aug 18, 2023 | 32.33 | 33.34 | 32.24 | 33.10 | 32.33 | 6,440,200 |
Aug 17, 2023 | 32.42 | 32.89 | 32.25 | 32.63 | 31.87 | 7,497,000 |
Aug 16, 2023 | 31.00 | 31.99 | 30.96 | 31.85 | 31.11 | 7,765,200 |
Aug 15, 2023 | 31.25 | 31.89 | 30.86 | 31.04 | 30.32 | 6,171,900 |
Aug 14, 2023 | 31.52 | 31.65 | 31.08 | 31.53 | 30.80 | 4,132,000 |
Aug 11, 2023 | 31.51 | 31.97 | 31.45 | 31.72 | 30.98 | 3,887,100 |
Aug 10, 2023 | 31.80 | 32.10 | 31.35 | 31.56 | 30.83 | 5,559,300 |
Aug 9, 2023 | 31.31 | 31.96 | 31.21 | 31.72 | 30.98 | 4,498,400 |
Aug 8, 2023 | 30.29 | 31.12 | 29.96 | 31.11 | 30.39 | 2,558,200 |
Aug 7, 2023 | 30.79 | 31.05 | 30.58 | 30.88 | 30.16 | 1,650,600 |
Aug 4, 2023 | 30.41 | 31.17 | 30.39 | 30.71 | 30.00 | 4,371,900 |
Aug 3, 2023 | 30.33 | 30.64 | 29.95 | 30.32 | 29.62 | 6,597,300 |
Aug 2, 2023 | 30.80 | 30.81 | 30.00 | 30.16 | 29.46 | 4,961,800 |
Aug 1, 2023 | 30.91 | 31.03 | 30.56 | 31.02 | 30.30 | 3,097,000 |
Jul 31, 2023 | 31.03 | 31.57 | 31.03 | 31.29 | 30.56 | 3,659,600 |
Jul 28, 2023 | 30.20 | 30.82 | 29.85 | 30.80 | 30.08 | 5,757,600 |
Jul 27, 2023 | 30.57 | 30.80 | 29.99 | 30.06 | 29.36 | 3,724,200 |
Jul 26, 2023 | 29.98 | 30.42 | 29.75 | 30.41 | 29.70 | 5,010,200 |
Jul 25, 2023 | 30.23 | 30.45 | 29.91 | 30.36 | 29.65 | 2,462,800 |
Jul 24, 2023 | 29.69 | 30.58 | 29.59 | 30.22 | 29.52 | 4,575,700 |
Jul 21, 2023 | 29.24 | 29.49 | 29.01 | 29.48 | 28.79 | 5,163,800 |
Jul 20, 2023 | 29.35 | 29.40 | 28.78 | 29.12 | 28.44 | 3,367,000 |
Jul 19, 2023 | 29.40 | 29.52 | 29.01 | 29.14 | 28.46 | 6,123,400 |
Jul 18, 2023 | 28.82 | 29.43 | 28.65 | 29.25 | 28.57 | 6,975,000 |
Jul 17, 2023 | 28.84 | 29.03 | 28.69 | 28.70 | 28.03 | 3,549,000 |
Jul 14, 2023 | 29.73 | 29.75 | 28.91 | 28.92 | 28.25 | 3,606,300 |
Jul 13, 2023 | 29.52 | 29.91 | 29.10 | 29.80 | 29.11 | 5,602,000 |
Jul 12, 2023 | 29.87 | 30.02 | 29.55 | 29.70 | 29.01 | 3,163,400 |
Jul 11, 2023 | 29.51 | 29.62 | 29.29 | 29.48 | 28.79 | 4,637,800 |
Jul 10, 2023 | 29.23 | 29.49 | 29.09 | 29.23 | 28.55 | 3,303,600 |
Jul 7, 2023 | 28.34 | 29.38 | 28.32 | 29.23 | 28.55 | 3,008,200 |
Jul 6, 2023 | 29.09 | 29.10 | 28.26 | 28.43 | 27.77 | 4,019,700 |
Jul 5, 2023 | 29.70 | 29.85 | 29.35 | 29.43 | 28.75 | 3,698,500 |
Jul 3, 2023 | 29.31 | 30.00 | 29.31 | 29.68 | 28.99 | 1,262,100 |
Jun 30, 2023 | 29.36 | 29.49 | 29.18 | 29.32 | 28.64 | 3,512,700 |
Jun 29, 2023 | 29.17 | 29.24 | 28.92 | 29.17 | 28.49 | 2,741,900 |
Jun 28, 2023 | 28.81 | 29.05 | 28.44 | 29.03 | 28.36 | 3,104,800 |
Jun 27, 2023 | 28.81 | 28.89 | 28.48 | 28.84 | 28.17 | 3,323,400 |
Jun 26, 2023 | 28.40 | 29.17 | 28.39 | 29.01 | 28.34 | 3,607,900 |
Jun 23, 2023 | 28.41 | 28.59 | 28.07 | 28.43 | 27.77 | 4,254,800 |
Jun 22, 2023 | 29.20 | 29.21 | 28.81 | 28.81 | 28.14 | 4,095,400 |
Jun 21, 2023 | 29.06 | 29.73 | 29.01 | 29.63 | 28.94 | 3,652,400 |
Jun 20, 2023 | 29.87 | 29.91 | 29.05 | 29.09 | 28.41 | 4,851,300 |
Jun 16, 2023 | 30.35 | 30.40 | 30.04 | 30.14 | 29.44 | 4,200,300 |
Jun 15, 2023 | 29.94 | 30.59 | 29.94 | 30.24 | 29.54 | 3,056,500 |
Jun 14, 2023 | 30.42 | 30.61 | 29.66 | 29.79 | 29.10 | 3,532,500 |
Jun 13, 2023 | 30.18 | 30.54 | 30.00 | 30.03 | 29.33 | 3,179,400 |
Jun 12, 2023 | 29.79 | 30.08 | 29.56 | 29.73 | 29.04 | 6,413,700 |
Jun 9, 2023 | 30.34 | 30.60 | 30.17 | 30.31 | 29.61 | 2,650,500 |
Jun 8, 2023 | 30.33 | 30.50 | 29.73 | 30.26 | 29.56 | 4,253,100 |
Jun 7, 2023 | 29.91 | 30.51 | 29.79 | 30.29 | 29.59 | 4,397,100 |
Jun 6, 2023 | 28.67 | 29.72 | 28.67 | 29.67 | 28.98 | 4,165,900 |
Jun 5, 2023 | 29.73 | 29.74 | 28.99 | 29.29 | 28.61 | 6,479,100 |
Jun 2, 2023 | 0.39 Dividend | |||||
Jun 2, 2023 | 28.90 | 29.25 | 28.76 | 29.23 | 28.55 | 6,116,500 |
Jun 1, 2023 | 28.05 | 28.80 | 27.98 | 28.65 | 27.61 | 6,146,400 |
May 31, 2023 | 27.99 | 28.06 | 27.78 | 28.00 | 26.98 | 8,986,000 |
May 30, 2023 | 28.28 | 28.68 | 28.21 | 28.55 | 27.51 | 4,499,400 |
May 26, 2023 | 28.72 | 28.92 | 27.59 | 28.54 | 27.50 | 9,016,900 |
May 25, 2023 | 28.40 | 28.59 | 28.11 | 28.45 | 27.41 | 4,277,700 |
May 24, 2023 | 29.31 | 29.40 | 28.78 | 28.91 | 27.86 | 6,650,100 |
May 23, 2023 | 28.88 | 29.49 | 28.85 | 29.13 | 28.07 | 4,350,700 |
May 22, 2023 | 28.73 | 29.21 | 28.37 | 28.83 | 27.78 | 2,942,900 |
May 19, 2023 | 28.86 | 28.98 | 28.28 | 28.73 | 27.68 | 4,612,400 |
May 18, 2023 | 28.46 | 28.58 | 28.07 | 28.51 | 27.47 | 6,428,200 |
May 17, 2023 | 28.55 | 28.78 | 28.00 | 28.63 | 27.59 | 3,373,400 |
May 16, 2023 | 28.94 | 29.16 | 28.14 | 28.15 | 27.12 | 4,868,900 |
May 15, 2023 | 28.83 | 29.18 | 28.83 | 29.07 | 28.01 | 4,230,700 |
May 12, 2023 | 29.05 | 29.25 | 28.49 | 28.68 | 27.63 | 2,779,300 |
May 11, 2023 | 28.90 | 29.02 | 28.49 | 28.83 | 27.78 | 3,943,400 |
May 10, 2023 | 29.89 | 29.98 | 29.27 | 29.30 | 28.23 | 6,024,700 |
May 9, 2023 | 29.41 | 30.17 | 29.23 | 29.66 | 28.58 | 4,784,100 |
May 8, 2023 | 30.29 | 30.43 | 29.91 | 30.00 | 28.91 | 3,263,300 |
May 5, 2023 | 29.31 | 29.90 | 29.14 | 29.65 | 28.57 | 3,921,000 |
May 4, 2023 | 28.71 | 28.91 | 28.47 | 28.51 | 27.47 | 4,127,600 |
May 3, 2023 | 28.75 | 29.02 | 28.53 | 28.61 | 27.57 | 4,283,700 |
May 2, 2023 | 30.28 | 30.39 | 28.95 | 29.21 | 28.15 | 6,773,000 |
May 1, 2023 | 30.99 | 31.50 | 30.82 | 30.84 | 29.72 | 3,924,000 |
Apr 28, 2023 | 30.66 | 31.35 | 30.41 | 31.32 | 30.18 | 4,210,700 |
Apr 27, 2023 | 29.24 | 30.67 | 29.19 | 30.39 | 29.28 | 8,270,600 |
Apr 26, 2023 | 29.89 | 29.95 | 29.14 | 29.28 | 28.21 | 5,038,400 |
Apr 25, 2023 | 30.17 | 30.30 | 29.74 | 29.87 | 28.78 | 3,023,900 |
Apr 24, 2023 | 30.37 | 30.78 | 30.22 | 30.58 | 29.47 | 3,432,200 |
Related Tickers
CVE Cenovus Energy Inc.
21.27
+0.81%
CVE.TO Cenovus Energy Inc.
29.06
+0.41%
IMO Imperial Oil Limited
70.51
+0.10%
SHEL Shell plc
72.77
+0.52%
IMO.TO Imperial Oil Limited
96.51
+0.02%
BP BP p.l.c.
39.29
+0.98%
TTE TotalEnergies SE
72.97
+0.52%
XOM Exxon Mobil Corporation
121.03
+0.39%
CVX Chevron Corporation
162.85
+0.57%
PBR Petróleo Brasileiro S.A. - Petrobras
16.96
+0.12%