SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201831.0131.5130.3531.1531.155,016,220
Dec 07, 201831.3332.3631.2431.5131.515,746,200
Dec 06, 201831.7831.8430.5730.7730.776,771,700
Dec 04, 201832.4232.7832.1132.1232.124,520,100
Dec 03, 201832.9833.4331.9632.4932.495,775,300
Nov 30, 201832.2532.5932.1332.2932.294,831,900
Nov 30, 20180.271 Dividend
Nov 29, 201832.6533.1432.6132.8032.534,815,700
Nov 28, 201832.5032.6732.0032.5532.284,960,800
Nov 27, 201832.4532.8032.3932.5732.304,433,100
Nov 26, 201832.7733.0132.3532.5632.294,443,100
Nov 23, 201833.1933.5932.4832.6832.414,708,400
Nov 21, 201832.4833.9232.4733.6033.325,371,300
Nov 20, 201832.1532.3531.8032.1731.907,528,900
Nov 19, 201832.8733.1032.3432.7932.524,590,600
Nov 16, 201833.6933.8033.1633.2032.934,312,300
Nov 15, 201833.3033.7333.1533.5233.244,942,800
Nov 14, 201832.9833.6532.9033.4133.135,298,500
Nov 13, 201833.3033.5932.4332.5332.265,004,000
Nov 12, 201833.8933.9233.3833.5033.224,617,500
Nov 09, 201833.6733.9833.2633.6433.364,713,800
Nov 08, 201835.0135.0733.8734.1133.834,700,900
Nov 07, 201834.9635.3734.8335.1634.875,160,000
Nov 06, 201834.1634.5134.0034.3534.073,489,300
Nov 05, 201833.8934.2533.7734.0633.782,786,200
Nov 02, 201833.9034.3233.3933.5633.283,780,800
Nov 01, 201833.7834.4033.1333.6633.385,435,700
Oct 31, 201833.7634.0033.1933.3133.034,111,000
Oct 30, 201833.0233.4832.8633.1332.865,744,100
Oct 29, 201834.3134.3132.8033.1932.924,504,300
Oct 26, 201833.1534.1132.9433.8833.604,180,500
Oct 25, 201833.7133.9233.4633.6033.323,936,400
Oct 24, 201834.5934.6533.2533.2532.985,401,400
Oct 23, 201834.8534.9434.1434.4534.174,478,200
Oct 22, 201835.9235.9935.3335.4635.173,742,500
Oct 19, 201835.5535.9135.3535.7235.424,603,700
Oct 18, 201835.8436.0435.3335.5035.214,824,600
Oct 17, 201836.5136.6335.9436.2235.923,787,000
Oct 16, 201836.9437.1236.5636.7936.492,838,400
Oct 15, 201836.8437.2636.6136.8136.513,389,400
Oct 12, 201836.1936.8036.0236.6436.344,552,000
Oct 11, 201837.0737.3435.5235.5635.275,705,900
Oct 10, 201839.0739.0737.3037.3637.054,779,600
Oct 09, 201839.4039.5838.9338.9738.653,363,000
Oct 08, 201838.8439.4438.7339.2138.893,013,500
Oct 05, 201839.9940.0339.0739.1738.853,857,300
Oct 04, 201839.6440.0839.4240.0039.675,993,700
Oct 03, 201839.3840.0039.0839.7239.394,341,100
Oct 02, 201839.7739.7939.0839.3138.992,928,700
Oct 01, 201839.2139.7939.0939.7739.443,500,500
Sep 28, 201839.3839.4538.6138.6938.373,347,300
Sep 27, 201839.0539.6039.0139.3138.993,640,800
Sep 26, 201838.7339.4438.6838.9038.585,334,300
Sep 25, 201839.7340.0538.7638.8038.484,764,500
Sep 24, 201839.4839.8939.1639.5439.213,555,900
Sep 21, 201838.9039.4138.9039.0538.732,319,800
Sep 20, 201839.4539.5238.5438.7438.423,303,000
Sep 19, 201839.5939.6839.1339.1938.873,052,400
Sep 18, 201838.4839.5838.4139.5539.223,454,000
Sep 17, 201838.4338.6338.1138.1837.862,187,500
Sep 14, 201838.2938.7038.1738.2537.932,721,300
Sep 13, 201838.5338.8438.3338.3438.023,061,400
Sep 12, 201838.8738.9938.5138.5638.243,555,800
Sep 11, 201838.1938.6737.7338.5838.263,626,600
Sep 10, 201839.1939.5038.5038.5238.203,119,200
Sep 07, 201839.0239.1438.5839.0338.713,444,100
Sep 06, 201839.8740.0539.1339.3138.992,233,400
Sep 05, 201840.0340.1539.1940.0339.702,783,200
Sep 04, 201840.9040.9840.0040.0339.702,416,300
Aug 31, 201841.3141.6141.0541.1840.842,308,700
Aug 31, 20180.36 Dividend
Aug 30, 201841.7142.0141.1041.8041.101,935,900
Aug 29, 201841.6642.0541.5441.8341.131,596,300
Aug 28, 201842.0042.1641.4441.4740.772,100,500
Aug 27, 201841.3941.9341.3941.8041.101,977,600
Aug 24, 201841.2141.6241.1741.3040.611,841,500
Aug 23, 201840.7841.1540.6341.0040.311,834,700
Aug 22, 201840.5941.4140.5941.0440.351,594,100
Aug 21, 201840.9741.3340.1940.2939.612,358,100
Aug 20, 201840.3040.7340.2640.7240.041,605,600
Aug 17, 201840.0340.4739.8840.3339.651,760,900
Aug 16, 201839.5539.9839.4939.7139.042,608,400
Aug 15, 201840.7640.7839.1939.2538.594,302,300
Aug 14, 201840.8541.2340.7541.1840.492,789,500
Aug 13, 201840.7241.0040.4240.4939.812,159,200
Aug 10, 201840.8940.9140.5840.7240.042,602,200
Aug 09, 201841.1541.4541.0741.1440.451,628,900
Aug 08, 201840.7641.2340.5141.1840.492,277,300
Aug 07, 201841.9842.2440.8440.8940.203,743,600
Aug 06, 201841.4841.8641.4841.8341.131,619,300
Aug 03, 201841.2441.4341.0541.3840.681,488,100
Aug 02, 201841.5041.5040.8841.2040.512,492,000
Aug 01, 201841.8042.0041.4441.7841.081,844,300
Jul 31, 201842.2442.5541.9242.1441.433,021,300
Jul 30, 201842.3142.5242.0842.2741.561,854,700
Jul 27, 201841.5742.0741.3241.9841.273,257,100
Jul 26, 201840.8141.7040.2841.6140.913,740,100
Jul 25, 201840.8440.8440.3240.7640.083,069,500
Jul 24, 201840.9341.7140.6140.7240.043,640,800
Jul 23, 201841.2541.4840.7640.9040.214,603,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...