SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201834.0134.3734.0534.3434.34891,887
Feb 22, 201833.9234.6233.6633.9733.972,858,900
Feb 21, 201834.7034.7833.7733.7733.772,665,300
Feb 20, 201834.5435.1234.5334.6634.663,970,400
Feb 16, 201833.7834.6333.7834.5334.534,385,900
Feb 15, 201834.1234.2133.5933.9733.972,839,200
Feb 14, 201833.0834.1632.9033.9933.994,116,900
Feb 13, 201833.2033.6832.9533.5033.503,411,600
Feb 12, 201834.1034.3633.2333.3733.375,994,700
Feb 09, 201833.4033.9332.3233.6833.689,338,500
Feb 08, 201834.5234.9832.7732.7832.786,624,300
Feb 07, 201834.2834.4433.7633.8133.815,878,800
Feb 06, 201833.2734.3432.8234.2134.216,590,800
Feb 05, 201834.9435.2533.7833.8833.884,883,000
Feb 02, 201835.6935.9135.2435.2635.264,646,200
Feb 01, 201836.2936.4135.8436.3536.353,078,200
Jan 31, 201836.2236.5336.0836.2536.252,213,700
Jan 30, 201836.6936.7235.9535.9635.963,478,700
Jan 29, 201837.1737.5336.9136.9136.912,547,000
Jan 26, 201837.0537.5037.0337.4937.491,551,400
Jan 25, 201837.4737.6936.8437.0337.032,867,300
Jan 24, 201837.8837.9837.1737.2637.263,927,500
Jan 23, 201837.1937.8037.1337.6537.653,123,700
Jan 22, 201837.0937.4337.0537.2737.272,472,500
Jan 19, 201837.7937.7936.9236.9836.982,761,900
Jan 18, 201838.0638.1537.6637.8637.862,468,900
Jan 17, 201837.9638.2837.6538.0938.091,815,800
Jan 16, 201838.0038.3137.6437.8637.862,297,600
Jan 12, 201837.6937.9937.5837.9737.972,009,100
Jan 11, 201837.4937.8737.3537.5937.593,321,500
Jan 10, 201837.7137.7837.3537.4737.472,232,800
Jan 09, 201837.8038.0337.6537.7137.711,973,300
Jan 08, 201837.7437.9137.6037.7237.722,262,200
Jan 05, 201837.9038.3937.8037.8237.822,853,700
Jan 04, 201837.5638.1637.2638.1238.123,193,600
Jan 03, 201837.4037.8537.3337.6537.652,381,700
Jan 02, 201836.6237.4836.4637.4437.442,290,100
Dec 29, 201736.7336.9236.5736.7236.722,919,200
Dec 28, 201736.3336.7136.3036.7136.712,601,800
Dec 27, 201735.5636.3635.4436.2436.244,134,700
Dec 26, 201735.2235.6035.0635.5235.521,480,200
Dec 22, 201734.9635.2434.7335.1435.142,094,600
Dec 21, 201734.8235.1234.6934.9634.962,349,700
Dec 20, 201734.5634.7534.1434.6934.692,043,300
Dec 19, 201734.4734.5934.2634.3934.392,253,500
Dec 18, 201734.0434.6134.0034.3734.372,959,400
Dec 15, 201734.2934.4433.8833.9233.923,232,300
Dec 14, 201734.1634.3733.9934.2134.212,779,200
Dec 13, 201734.9635.0234.3034.3034.302,516,500
Dec 12, 201734.9835.0234.6134.8834.882,344,800
Dec 11, 201734.4635.0734.3534.7634.761,898,200
Dec 08, 201734.4534.6434.2834.4234.421,561,000
Dec 07, 201733.9034.5133.9034.3134.312,203,100
Dec 06, 201734.5034.6533.9534.0434.042,934,700
Dec 05, 201734.5534.6634.3634.6034.601,817,200
Dec 04, 201734.9935.1734.3934.4534.452,984,200
Dec 01, 201735.0035.4135.0035.1035.103,367,600
Nov 30, 201734.4134.9234.3034.7634.763,510,000
Nov 30, 20170.32 Dividend
Nov 29, 201734.6434.9234.3534.4834.162,985,200
Nov 28, 201734.9235.0634.6734.7034.382,750,900
Nov 27, 201735.3335.3634.7734.8034.483,402,300
Nov 24, 201735.4835.5535.3035.3435.011,846,500
Nov 22, 201735.6435.6435.1435.4235.093,176,200
Nov 21, 201734.9735.2934.8435.2234.892,913,700
Nov 20, 201735.3235.3534.7834.9434.623,036,400
Nov 17, 201735.3735.5035.0935.4035.072,932,000
Nov 16, 201735.2735.4634.7335.2834.954,537,300
Nov 15, 201735.3635.7935.0135.5735.243,527,600
Nov 14, 201736.2236.2435.6635.7735.442,799,700
Nov 13, 201736.2136.7135.9836.3035.963,761,700
Nov 10, 201736.2136.4835.9736.4236.083,287,200
Nov 09, 201735.8536.2535.7436.1335.792,927,000
Nov 08, 201736.1236.3235.9536.0735.742,878,700
Nov 07, 201735.5836.1035.5136.0535.723,793,100
Nov 06, 201735.2935.7335.2235.6835.355,342,000
Nov 03, 201734.9535.5534.9035.2334.903,851,300
Nov 02, 201734.4534.8634.4534.8634.543,347,200
Nov 01, 201734.1134.5034.0134.4134.093,000,700
Oct 31, 201733.7934.1433.6833.9633.645,060,300
Oct 30, 201733.7733.9633.6833.8633.553,344,300
Oct 27, 201733.5333.7633.3733.7633.454,942,500
Oct 26, 201733.3733.8633.2433.5633.257,068,200
Oct 25, 201733.0833.2432.8332.9432.633,696,600
Oct 24, 201733.3533.3633.0633.1332.824,250,700
Oct 23, 201733.3033.4133.1933.1932.882,149,400
Oct 20, 201733.6333.6933.3233.3333.022,941,300
Oct 19, 201733.6333.8433.5833.6133.303,183,300
Oct 18, 201733.8433.8733.6533.7633.452,275,900
Oct 17, 201733.6333.7733.5033.7433.434,324,800
Oct 16, 201734.0334.2333.5633.6333.324,445,600
Oct 13, 201734.0034.0033.6233.7333.423,417,800
Oct 12, 201734.3134.3333.7333.7633.453,488,100
Oct 11, 201734.6134.7734.4934.5234.202,948,500
Oct 10, 201734.9134.9934.5534.5634.242,002,100
Oct 09, 201734.8134.8934.5334.5734.251,226,300
Oct 06, 201734.6334.9034.5534.6734.351,530,600
Oct 05, 201734.9035.1834.8135.0034.681,429,200
Oct 04, 201734.8735.0634.8035.0534.721,731,500
Oct 03, 201734.6034.9534.5634.8234.502,348,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...