SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201735.6435.6435.1435.4235.423,176,200
Nov 21, 201734.9735.2934.8435.2235.222,913,700
Nov 20, 201735.3235.3534.7834.9434.943,036,400
Nov 17, 201735.3735.5035.0935.4035.402,932,000
Nov 16, 201735.2735.4634.7335.2835.284,537,300
Nov 15, 201735.3635.7935.0135.5735.573,527,600
Nov 14, 201736.2236.2435.6635.7735.772,799,700
Nov 13, 201736.2136.7135.9836.3036.303,761,700
Nov 10, 201736.2136.4835.9736.4236.423,287,200
Nov 09, 201735.8536.2535.7436.1336.132,927,000
Nov 08, 201736.1236.3235.9536.0736.072,878,700
Nov 07, 201735.5836.1035.5136.0536.053,793,100
Nov 06, 201735.2935.7335.2235.6835.685,342,000
Nov 03, 201734.9535.5534.9035.2335.233,851,300
Nov 02, 201734.4534.8634.4534.8634.863,347,200
Nov 01, 201734.1134.5034.0134.4134.413,000,700
Oct 31, 201733.7934.1433.6833.9633.965,060,300
Oct 30, 201733.7733.9633.6833.8633.863,344,300
Oct 27, 201733.5333.7633.3733.7633.764,942,500
Oct 26, 201733.3733.8633.2433.5633.567,068,200
Oct 25, 201733.0833.2432.8332.9432.943,696,600
Oct 24, 201733.3533.3633.0633.1333.134,250,700
Oct 23, 201733.3033.4133.1933.1933.192,149,400
Oct 20, 201733.6333.6933.3233.3333.332,941,300
Oct 19, 201733.6333.8433.5833.6133.613,183,300
Oct 18, 201733.8433.8733.6533.7633.762,275,900
Oct 17, 201733.6333.7733.5033.7433.744,324,800
Oct 16, 201734.0334.2333.5633.6333.634,445,600
Oct 13, 201734.0034.0033.6233.7333.733,417,800
Oct 12, 201734.3134.3333.7333.7633.763,488,100
Oct 11, 201734.6134.7734.4934.5234.522,948,500
Oct 10, 201734.9134.9934.5534.5634.562,002,100
Oct 09, 201734.8134.8934.5334.5734.571,226,300
Oct 06, 201734.6334.9034.5534.6734.671,530,600
Oct 05, 201734.9035.1834.8135.0035.001,429,200
Oct 04, 201734.8735.0634.8035.0535.051,731,500
Oct 03, 201734.6034.9534.5634.8234.822,348,700
Oct 02, 201734.7034.8534.4534.6434.641,969,600
Sep 29, 201734.7935.1634.6735.0335.033,172,500
Sep 28, 201734.6534.9434.5834.8134.811,909,600
Sep 27, 201734.5234.8034.4434.7334.731,888,400
Sep 26, 201734.6034.6834.3234.5334.532,679,000
Sep 25, 201734.2534.7634.1934.6634.663,950,700
Sep 22, 201734.2734.3533.9034.1234.121,948,800
Sep 21, 201734.0734.2933.9734.2134.211,725,300
Sep 20, 201733.9734.3533.9634.1534.152,682,800
Sep 19, 201734.0534.1533.8933.9533.952,272,600
Sep 18, 201734.0434.3733.7333.9733.973,527,600
Sep 15, 201734.2134.2233.8534.1334.133,328,100
Sep 14, 201733.7134.1733.6534.1534.153,635,300
Sep 13, 201733.5033.7133.4233.6333.632,514,300
Sep 12, 201733.0833.4832.9633.3833.382,508,400
Sep 11, 201732.6933.1232.5833.0833.083,437,700
Sep 08, 201732.8532.9232.5432.7132.712,584,800
Sep 07, 201732.6132.9232.4532.8932.892,152,200
Sep 06, 201731.9732.6131.8532.5432.544,229,800
Sep 05, 201732.1132.1531.4131.8331.834,722,200
Sep 01, 201731.5432.0231.3431.9131.913,331,000
Aug 31, 201731.2631.4230.9531.3331.333,960,000
Aug 31, 20170.254 Dividend
Aug 30, 201731.3131.4431.0031.1930.942,728,300
Aug 29, 201730.9231.6130.6831.5331.275,001,400
Aug 28, 201731.4531.5731.0831.1630.911,478,300
Aug 25, 201731.3931.5731.2931.3931.131,658,000
Aug 24, 201731.2831.3731.0031.3031.052,342,900
Aug 23, 201730.8631.4830.8131.3531.091,892,200
Aug 22, 201731.0731.2031.0131.0830.831,704,300
Aug 21, 201731.3031.3630.9030.9630.713,355,900
Aug 18, 201731.3831.5531.1831.4231.161,786,700
Aug 17, 201731.5131.6531.2231.2230.971,981,800
Aug 16, 201732.0532.2131.5831.6431.382,126,500
Aug 15, 201732.0032.0631.7531.9231.662,072,000
Aug 14, 201732.4032.7232.0532.1231.861,697,400
Aug 11, 201732.3032.5432.2332.4132.153,286,300
Aug 10, 201732.8232.8632.2432.3932.133,307,500
Aug 09, 201732.8432.9432.5532.7732.502,342,700
Aug 08, 201732.5932.9932.5832.8832.613,165,600
Aug 07, 201732.7833.2432.7833.0132.742,293,900
Aug 04, 201732.8333.0432.6832.9932.723,284,900
Aug 03, 201732.7232.9432.5132.7632.493,667,000
Aug 02, 201732.0632.8431.9832.7732.503,876,300
Aug 01, 201732.5332.5931.9132.2131.954,430,400
Jul 31, 201732.3632.8832.2232.6232.354,710,500
Jul 28, 201731.5432.6331.5232.4632.204,852,300
Jul 27, 201730.5831.6830.5331.6631.405,003,600
Jul 26, 201731.2931.8231.1531.4031.143,973,700
Jul 25, 201730.9231.3030.8131.1830.932,960,000
Jul 24, 201730.7830.8130.4430.7130.462,079,900
Jul 21, 201730.9030.9130.4430.6430.393,868,400
Jul 20, 201730.7030.9030.5030.7930.543,543,400
Jul 19, 201730.0430.6729.9930.6130.363,214,600
Jul 18, 201729.8229.9729.7029.9129.672,804,100
Jul 17, 201729.6529.9229.5329.5929.352,955,200
Jul 14, 201729.5129.8129.4529.7129.472,371,400
Jul 13, 201729.1029.4029.0429.3029.062,919,000
Jul 12, 201729.1129.6028.9629.2829.044,695,000
Jul 11, 201728.2428.8428.0028.8228.593,444,000
Jul 10, 201728.3828.5528.1628.3528.123,052,000
Jul 07, 201728.4428.5227.9628.4528.223,516,100
Jul 06, 201728.8729.0428.4228.4728.243,656,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...