SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201931.9732.1331.7031.7731.772,732,283
Dec 12, 201931.7732.2831.5731.9531.952,231,800
Dec 11, 201931.8731.9631.5731.7131.711,658,200
Dec 10, 201931.7231.9831.5331.8231.822,041,900
Dec 09, 201931.8432.0931.6731.7731.771,557,600
Dec 06, 201931.0531.9931.0231.9131.912,759,300
Dec 05, 201931.4631.5030.9330.9630.962,735,300
Dec 04, 201931.0731.5230.8131.3231.322,813,400
Dec 03, 201930.8531.0630.5930.6630.663,155,500
Dec 02, 201931.2731.3430.8931.1531.153,694,200
Dec 02, 20190.316 Dividend
Nov 29, 201931.2931.5731.2631.4031.08992,600
Nov 27, 201931.5931.6131.2231.5031.181,712,400
Nov 26, 201931.7531.7531.3031.5231.207,598,100
Nov 25, 201931.4131.7531.2031.7531.432,612,000
Nov 22, 201931.8031.8131.3331.4331.111,582,000
Nov 21, 201931.4931.7831.3831.6831.361,670,500
Nov 20, 201931.4231.5331.0531.3631.042,562,100
Nov 19, 201931.8731.8731.2831.4331.112,757,600
Nov 18, 201932.2932.4031.7431.8331.512,260,400
Nov 15, 201932.2032.5032.1132.4732.142,524,000
Nov 14, 201931.9732.2731.9032.0831.762,178,600
Nov 13, 201931.5432.1031.5431.9031.582,147,000
Nov 12, 201932.1732.3731.8531.8831.561,956,900
Nov 11, 201932.0032.2631.9332.1531.832,176,200
Nov 08, 201932.0032.3231.8332.3031.973,555,000
Nov 07, 201931.5332.2731.3532.2031.884,194,900
Nov 06, 201931.4931.7831.0031.1830.875,471,000
Nov 05, 201931.5131.8131.4531.5931.272,855,400
Nov 04, 201931.1631.5231.0831.3731.054,517,500
Nov 01, 201929.9330.9429.8030.9030.593,542,400
Oct 31, 201930.0330.0428.9229.6929.394,929,100
Oct 30, 201930.4330.5029.9830.2029.905,202,400
Oct 29, 201930.2430.4629.9830.2829.982,901,800
Oct 28, 201930.5430.9030.4230.4230.112,504,600
Oct 25, 201930.2330.5430.1930.4530.142,184,200
Oct 24, 201930.6230.6330.1730.3430.032,154,900
Oct 23, 201930.6530.7130.2330.4430.132,382,700
Oct 22, 201930.6231.0330.5930.6430.332,489,600
Oct 21, 201930.1930.6630.1730.6430.332,408,500
Oct 18, 201930.3330.5430.1230.1529.852,688,900
Oct 17, 201930.0030.4429.9230.2629.962,622,500
Oct 16, 201929.7229.9529.4929.9029.602,504,600
Oct 15, 201929.7730.0729.6329.7729.472,953,800
Oct 14, 201929.5030.2029.4629.9429.641,499,600
Oct 11, 201929.9230.0729.7429.8029.502,635,900
Oct 10, 201929.3629.6829.2229.4929.191,893,100
Oct 09, 201929.3729.3929.0229.2028.912,705,400
Oct 08, 201929.7829.7829.0729.0928.803,451,600
Oct 07, 201930.0530.1729.9629.9729.673,604,900
Oct 04, 201929.9730.0929.8729.9829.682,194,100
Oct 03, 201929.8229.9029.5429.8629.562,187,400
Oct 02, 201930.4230.4329.8629.9829.683,386,700
Oct 01, 201931.5531.7130.5830.6930.382,844,500
Sep 30, 201931.4331.8031.4331.5831.262,277,000
Sep 27, 201931.5231.7831.5131.6931.372,425,100
Sep 26, 201931.6431.8131.5331.6131.292,042,400
Sep 25, 201931.7131.7831.5631.6531.331,717,900
Sep 24, 201931.7831.9331.5331.8731.552,228,600
Sep 23, 201931.6931.9431.6431.7631.441,514,500
Sep 20, 201932.0132.1731.6531.7431.422,110,300
Sep 19, 201932.0332.2531.8631.8831.562,158,500
Sep 18, 201931.8932.0731.7231.9031.582,573,500
Sep 17, 201932.3932.4131.7432.1331.814,385,000
Sep 16, 201931.5132.7431.3632.4432.115,989,900
Sep 13, 201930.8731.0130.3030.4130.103,055,400
Sep 12, 201930.2130.8030.0630.6830.371,877,600
Sep 11, 201930.7430.9330.3030.5630.252,795,400
Sep 10, 201930.0730.8130.0530.5530.243,065,800
Sep 09, 201930.0030.2929.8529.8929.592,423,600
Sep 06, 201929.3629.8029.2929.7129.412,150,200
Sep 05, 201929.2729.7629.2029.5229.222,880,400
Sep 04, 201929.1429.4328.9729.0228.734,380,100
Sep 03, 201928.2628.7728.1428.7328.444,593,500
Sep 03, 20190.315 Dividend
Aug 30, 201929.3829.5029.0329.2328.622,342,200
Aug 29, 201928.6829.3028.6629.1628.562,469,300
Aug 28, 201928.3028.6428.1428.5027.916,217,100
Aug 27, 201928.2428.3927.8828.0227.447,103,400
Aug 26, 201928.2428.2928.0128.1327.554,202,200
Aug 23, 201928.1528.4127.7727.8727.292,164,500
Aug 22, 201928.5428.6228.3328.3727.782,052,900
Aug 21, 201928.3128.5728.3128.4327.842,656,300
Aug 20, 201928.4328.4628.1028.1227.543,444,500
Aug 19, 201928.3028.5828.2528.5227.932,508,700
Aug 16, 201927.7028.2327.4728.1027.522,105,000
Aug 15, 201927.7627.9127.4727.6127.042,648,500
Aug 14, 201928.0528.1827.8027.9127.333,171,800
Aug 13, 201928.5128.7728.2828.6728.088,295,700
Aug 12, 201928.5328.6928.3828.6128.022,462,900
Aug 09, 201928.7128.9228.4728.6228.033,543,900
Aug 08, 201928.4028.9628.2728.6228.034,673,400
Aug 07, 201927.4328.2827.2828.1127.535,133,400
Aug 06, 201927.8428.0727.4627.8727.297,683,300
Aug 05, 201927.9628.0927.6127.6427.075,750,400
Aug 02, 201928.7028.8128.1728.4327.846,790,400
Aug 01, 201928.3628.9728.3528.7428.146,965,100
Jul 31, 201929.2429.2428.4728.7028.105,693,200
Jul 30, 201929.0029.3628.5829.1328.533,990,000
Jul 29, 201929.7529.8229.0329.1228.523,819,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...