SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	40.13	40.61	39.81	40.16	40.16	5,442,600
Jun 21, 2018	39.74	39.79	39.19	39.22	39.22	4,040,700
Jun 20, 2018	39.80	40.00	39.59	39.87	39.87	2,806,500
Jun 19, 2018	39.21	39.65	39.01	39.53	39.53	2,473,400
Jun 18, 2018	39.10	40.03	39.10	39.75	39.75	4,551,800
Jun 15, 2018	39.61	39.63	39.11	39.17	39.17	3,962,900
Jun 14, 2018	40.13	40.17	39.79	39.84	39.84	2,529,500
Jun 13, 2018	40.14	40.57	39.91	39.94	39.94	2,795,100
Jun 12, 2018	41.16	41.40	40.15	40.17	40.17	3,833,200
Jun 11, 2018	40.59	41.71	40.55	41.49	41.49	4,195,500
Jun 08, 2018	40.49	40.95	40.25	40.77	40.77	2,892,400
Jun 07, 2018	39.66	40.51	39.63	40.46	40.46	2,618,500
Jun 06, 2018	39.39	39.78	39.24	39.42	39.42	2,825,300
Jun 05, 2018	39.69	39.77	38.78	39.16	39.16	4,402,200
Jun 04, 2018	40.71	41.06	39.80	39.90	39.90	4,266,500
Jun 01, 2018	39.71	40.56	39.52	40.48	40.48	6,059,100
Jun 01, 2018	0.278 Dividend
May 31, 2018	39.74	40.19	39.29	39.78	39.50	3,281,100
May 30, 2018	39.28	40.28	39.27	40.13	39.85	3,066,900
May 29, 2018	38.30	39.17	38.28	38.98	38.71	3,870,900
May 25, 2018	39.67	39.69	38.89	39.17	38.90	3,726,700
May 24, 2018	40.24	40.65	40.04	40.43	40.15	2,801,200
May 23, 2018	40.65	40.96	40.22	40.67	40.39	4,825,700
May 22, 2018	41.50	41.82	40.93	41.05	40.76	3,451,700
May 21, 2018	41.39	41.41	41.00	41.33	41.04	1,814,000
May 18, 2018	41.25	41.26	40.79	40.97	40.68	3,121,800
May 17, 2018	41.16	41.74	40.97	41.41	41.12	3,574,100
May 16, 2018	40.69	41.13	40.51	41.04	40.75	3,193,400
May 15, 2018	40.91	40.98	40.58	40.85	40.56	2,470,700
May 14, 2018	40.17	41.26	40.12	41.15	40.86	4,150,200
May 11, 2018	39.58	40.21	39.45	39.83	39.55	3,900,900
May 10, 2018	39.16	39.61	39.00	39.50	39.22	2,748,300
May 09, 2018	38.90	39.16	38.65	38.94	38.67	4,037,000
May 08, 2018	37.87	38.53	37.40	38.43	38.16	6,006,100
May 07, 2018	38.55	38.96	38.39	38.43	38.16	4,147,600
May 04, 2018	37.88	38.54	37.72	38.39	38.12	2,314,000
May 03, 2018	37.99	38.23	37.57	38.08	37.81	2,721,900
May 02, 2018	38.25	38.55	37.74	37.98	37.71	4,301,100
May 01, 2018	38.02	38.26	37.75	38.13	37.86	1,964,800
Apr 30, 2018	37.94	38.60	37.81	38.23	37.96	3,185,600
Apr 27, 2018	38.49	38.76	37.69	37.83	37.57	3,017,300
Apr 26, 2018	38.53	38.76	38.37	38.63	38.36	1,636,400
Apr 25, 2018	38.01	38.39	37.77	38.30	38.03	1,754,600
Apr 24, 2018	38.14	38.41	37.73	38.04	37.77	2,365,400
Apr 23, 2018	38.17	38.26	37.92	38.08	37.81	2,980,900
Apr 20, 2018	38.16	38.44	38.06	38.25	37.98	2,461,600
Apr 19, 2018	38.60	38.87	38.36	38.37	38.10	3,822,500
Apr 18, 2018	38.15	38.69	37.97	38.50	38.23	3,376,300
Apr 17, 2018	37.59	38.01	37.48	37.86	37.60	2,311,100
Apr 16, 2018	37.86	38.03	37.42	37.53	37.27	3,169,300
Apr 13, 2018	37.67	38.04	37.46	37.87	37.61	2,308,000
Apr 12, 2018	37.55	37.87	37.37	37.50	37.24	2,278,500
Apr 11, 2018	36.75	37.77	36.70	37.59	37.33	3,907,400
Apr 10, 2018	36.77	37.06	36.58	36.74	36.48	3,158,800
Apr 09, 2018	36.27	36.63	35.89	36.20	35.95	2,933,000
Apr 06, 2018	35.93	36.42	35.65	36.11	35.86	4,572,800
Apr 05, 2018	34.73	36.52	34.58	36.16	35.91	6,206,300
Apr 04, 2018	33.98	34.51	33.78	34.49	34.25	3,336,300
Apr 03, 2018	33.91	34.47	33.68	34.41	34.17	2,909,300
Apr 02, 2018	34.47	34.57	33.47	33.78	33.54	3,134,500
Mar 29, 2018	34.14	34.62	34.02	34.54	34.30	2,949,100
Mar 28, 2018	34.36	34.76	33.92	33.93	33.69	3,735,100
Mar 27, 2018	34.37	34.78	34.21	34.43	34.19	4,604,300
Mar 26, 2018	33.41	34.35	33.29	34.28	34.04	3,416,200
Mar 23, 2018	33.45	33.73	33.26	33.26	33.03	4,668,900
Mar 22, 2018	33.58	33.70	33.12	33.16	32.93	2,961,200
Mar 21, 2018	33.19	34.06	33.10	33.78	33.54	3,205,300
Mar 20, 2018	32.39	32.98	32.36	32.96	32.73	4,193,500
Mar 19, 2018	32.74	32.75	32.15	32.18	31.96	2,846,300
Mar 16, 2018	32.36	32.92	32.28	32.72	32.49	3,163,100
Mar 15, 2018	32.55	32.68	32.21	32.32	32.09	3,324,000
Mar 14, 2018	32.68	32.86	32.17	32.54	32.31	3,927,300
Mar 13, 2018	32.60	32.93	32.46	32.57	32.34	3,250,500
Mar 12, 2018	32.42	32.66	32.25	32.51	32.28	3,967,400
Mar 09, 2018	32.76	32.84	32.42	32.56	32.33	3,111,400
Mar 08, 2018	32.38	32.63	32.23	32.45	32.22	2,900,900
Mar 07, 2018	32.00	32.52	31.72	32.27	32.04	4,072,300
Mar 06, 2018	32.48	32.48	32.03	32.10	31.88	3,254,400
Mar 05, 2018	31.53	32.06	31.33	31.96	31.74	5,045,500
Mar 02, 2018	32.18	32.21	31.40	31.70	31.48	5,706,700
Mar 02, 2018	0.28 Dividend
Mar 01, 2018	32.90	32.99	32.35	32.83	32.32	4,632,800
Feb 28, 2018	34.33	34.41	32.91	32.92	32.41	3,470,900
Feb 27, 2018	34.58	34.92	34.14	34.15	33.62	2,715,700
Feb 26, 2018	34.48	34.90	34.25	34.80	34.26	2,637,600
Feb 23, 2018	34.01	34.48	34.01	34.44	33.91	2,380,200
Feb 22, 2018	33.92	34.62	33.66	33.97	33.44	2,858,900
Feb 21, 2018	34.70	34.78	33.77	33.77	33.25	2,665,300
Feb 20, 2018	34.54	35.12	34.53	34.66	34.12	3,970,400
Feb 16, 2018	33.78	34.63	33.78	34.53	34.00	4,385,900
Feb 15, 2018	34.12	34.21	33.59	33.97	33.44	2,839,200
Feb 14, 2018	33.08	34.16	32.90	33.99	33.46	4,116,900
Feb 13, 2018	33.20	33.68	32.95	33.50	32.98	3,411,600
Feb 12, 2018	34.10	34.36	33.23	33.37	32.85	5,994,700
Feb 09, 2018	33.40	33.93	32.32	33.68	33.16	9,338,500
Feb 08, 2018	34.52	34.98	32.77	32.78	32.27	6,624,300
Feb 07, 2018	34.28	34.44	33.76	33.81	33.29	5,878,800
Feb 06, 2018	33.27	34.34	32.82	34.21	33.68	6,590,800
Feb 05, 2018	34.94	35.25	33.78	33.88	33.36	4,883,000
Feb 02, 2018	35.69	35.91	35.24	35.26	34.71	4,646,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...