SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201840.3040.7340.2640.7240.721,605,586
Aug 17, 201840.0340.4739.8840.3340.331,760,900
Aug 16, 201839.5539.9839.4939.7139.712,608,400
Aug 15, 201840.7640.7839.1939.2539.254,302,300
Aug 14, 201840.8541.2340.7541.1841.182,789,500
Aug 13, 201840.7241.0040.4240.4940.492,159,200
Aug 10, 201840.8940.9140.5840.7240.722,602,200
Aug 09, 201841.1541.4541.0741.1441.141,628,900
Aug 08, 201840.7641.2340.5141.1841.182,277,300
Aug 07, 201841.9842.2440.8440.8940.893,743,600
Aug 06, 201841.4841.8641.4841.8341.831,619,300
Aug 03, 201841.2441.4341.0541.3841.381,488,100
Aug 02, 201841.5041.5040.8841.2041.202,492,000
Aug 01, 201841.8042.0041.4441.7841.781,844,300
Jul 31, 201842.2442.5541.9242.1442.143,021,300
Jul 30, 201842.3142.5242.0842.2742.271,854,700
Jul 27, 201841.5742.0741.3241.9841.983,257,100
Jul 26, 201840.8141.7040.2841.6141.613,740,100
Jul 25, 201840.8440.8440.3240.7640.763,069,500
Jul 24, 201840.9341.7140.6140.7240.723,640,800
Jul 23, 201841.2541.4840.7640.9040.904,603,500
Jul 20, 201841.0941.2440.9041.1441.142,370,300
Jul 19, 201840.4141.0040.3640.7940.792,818,200
Jul 18, 201840.7240.8940.3440.7740.773,670,500
Jul 17, 201840.9641.1140.8540.9140.912,332,300
Jul 16, 201841.6041.8040.8941.2441.242,592,300
Jul 13, 201841.2942.0641.2641.9141.912,553,000
Jul 12, 201841.2741.5740.9541.4241.422,836,600
Jul 11, 201841.2241.7440.7941.0941.093,149,000
Jul 10, 201841.4842.0541.2241.7241.723,949,000
Jul 09, 201841.4141.5040.9841.1941.193,670,700
Jul 06, 201840.8241.2340.6741.1541.153,611,000
Jul 05, 201841.0541.2240.7640.9740.973,936,500
Jul 03, 201841.3541.4340.3940.5140.512,579,900
Jul 02, 201840.3140.5739.9840.3740.372,100,100
Jun 29, 201840.2841.0740.2440.6840.683,756,600
Jun 28, 201840.0340.1239.6839.8839.883,607,600
Jun 27, 201840.2940.9239.8239.9039.906,216,400
Jun 26, 201839.0540.2138.7539.9539.956,789,500
Jun 25, 201839.4239.6938.2338.7038.705,730,200
Jun 22, 201840.1340.6139.8140.1640.165,442,600
Jun 21, 201839.7439.7939.1939.2239.224,040,700
Jun 20, 201839.8040.0039.5939.8739.872,806,500
Jun 19, 201839.2139.6539.0139.5339.532,473,400
Jun 18, 201839.1040.0339.1039.7539.754,551,800
Jun 15, 201839.6139.6339.1139.1739.173,962,900
Jun 14, 201840.1340.1739.7939.8439.842,529,500
Jun 13, 201840.1440.5739.9139.9439.942,795,100
Jun 12, 201841.1641.4040.1540.1740.173,833,200
Jun 11, 201840.5941.7140.5541.4941.494,195,500
Jun 08, 201840.4940.9540.2540.7740.772,892,400
Jun 07, 201839.6640.5139.6340.4640.462,618,500
Jun 06, 201839.3939.7839.2439.4239.422,825,300
Jun 05, 201839.6939.7738.7839.1639.164,402,200
Jun 04, 201840.7141.0639.8039.9039.904,266,500
Jun 01, 201839.7140.5639.5240.4840.486,059,100
Jun 01, 20180.36 Dividend
May 31, 201839.7440.1939.2939.7839.423,281,100
May 30, 201839.2840.2839.2740.1339.773,066,900
May 29, 201838.3039.1738.2838.9838.633,870,900
May 25, 201839.6739.6938.8939.1738.823,726,700
May 24, 201840.2440.6540.0440.4340.062,801,200
May 23, 201840.6540.9640.2240.6740.304,825,700
May 22, 201841.5041.8240.9341.0540.683,451,700
May 21, 201841.3941.4141.0041.3340.961,814,000
May 18, 201841.2541.2640.7940.9740.603,121,800
May 17, 201841.1641.7440.9741.4141.043,574,100
May 16, 201840.6941.1340.5141.0440.673,193,400
May 15, 201840.9140.9840.5840.8540.482,470,700
May 14, 201840.1741.2640.1241.1540.784,150,200
May 11, 201839.5840.2139.4539.8339.473,900,900
May 10, 201839.1639.6139.0039.5039.142,748,300
May 09, 201838.9039.1638.6538.9438.594,037,000
May 08, 201837.8738.5337.4038.4338.086,006,100
May 07, 201838.5538.9638.3938.4338.084,147,600
May 04, 201837.8838.5437.7238.3938.042,314,000
May 03, 201837.9938.2337.5738.0837.742,721,900
May 02, 201838.2538.5537.7437.9837.644,301,100
May 01, 201838.0238.2637.7538.1337.781,964,800
Apr 30, 201837.9438.6037.8138.2337.883,185,600
Apr 27, 201838.4938.7637.6937.8337.493,017,300
Apr 26, 201838.5338.7638.3738.6338.281,636,400
Apr 25, 201838.0138.3937.7738.3037.951,754,600
Apr 24, 201838.1438.4137.7338.0437.702,365,400
Apr 23, 201838.1738.2637.9238.0837.742,980,900
Apr 20, 201838.1638.4438.0638.2537.902,461,600
Apr 19, 201838.6038.8738.3638.3738.023,822,500
Apr 18, 201838.1538.6937.9738.5038.153,376,300
Apr 17, 201837.5938.0137.4837.8637.522,311,100
Apr 16, 201837.8638.0337.4237.5337.193,169,300
Apr 13, 201837.6738.0437.4637.8737.532,308,000
Apr 12, 201837.5537.8737.3737.5037.162,278,500
Apr 11, 201836.7537.7736.7037.5937.253,907,400
Apr 10, 201836.7737.0636.5836.7436.413,158,800
Apr 09, 201836.2736.6335.8936.2035.872,933,000
Apr 06, 201835.9336.4235.6536.1135.784,572,800
Apr 05, 201834.7336.5234.5836.1635.836,206,300
Apr 04, 201833.9834.5133.7834.4934.183,336,300
Apr 03, 201833.9134.4733.6834.4134.102,909,300
Apr 02, 201834.4734.5733.4733.7833.473,134,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...