SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201838.7339.2838.6239.2439.24678,106
Sep 25, 201839.7340.0538.7638.8038.804,066,200
Sep 24, 201839.4839.8939.1639.5439.543,555,900
Sep 21, 201838.9039.4138.9039.0539.052,319,800
Sep 20, 201839.4539.5238.5438.7438.743,303,000
Sep 19, 201839.5939.6839.1339.1939.193,052,400
Sep 18, 201838.4839.5838.4139.5539.553,454,000
Sep 17, 201838.4338.6338.1138.1838.182,187,500
Sep 14, 201838.2938.7038.1738.2538.252,721,300
Sep 13, 201838.5338.8438.3338.3438.343,061,400
Sep 12, 201838.8738.9938.5138.5638.563,555,800
Sep 11, 201838.1938.6737.7338.5838.583,626,600
Sep 10, 201839.1939.5038.5038.5238.523,119,200
Sep 07, 201839.0239.1438.5839.0339.033,444,100
Sep 06, 201839.8740.0539.1339.3139.312,233,400
Sep 05, 201840.0340.1539.1940.0340.032,783,200
Sep 04, 201840.9040.9840.0040.0340.032,416,300
Aug 31, 201841.3141.6141.0541.1841.182,308,700
Aug 31, 20180.36 Dividend
Aug 30, 201841.7142.0141.1041.8041.441,935,900
Aug 29, 201841.6642.0541.5441.8341.471,596,300
Aug 28, 201842.0042.1641.4441.4741.112,100,500
Aug 27, 201841.3941.9341.3941.8041.441,977,600
Aug 24, 201841.2141.6241.1741.3040.941,841,500
Aug 23, 201840.7841.1540.6341.0040.651,834,700
Aug 22, 201840.5941.4140.5941.0440.691,594,100
Aug 21, 201840.9741.3340.1940.2939.942,358,100
Aug 20, 201840.3040.7340.2640.7240.371,605,600
Aug 17, 201840.0340.4739.8840.3339.981,760,900
Aug 16, 201839.5539.9839.4939.7139.372,608,400
Aug 15, 201840.7640.7839.1939.2538.914,302,300
Aug 14, 201840.8541.2340.7541.1840.832,789,500
Aug 13, 201840.7241.0040.4240.4940.142,159,200
Aug 10, 201840.8940.9140.5840.7240.372,602,200
Aug 09, 201841.1541.4541.0741.1440.791,628,900
Aug 08, 201840.7641.2340.5141.1840.832,277,300
Aug 07, 201841.9842.2440.8440.8940.543,743,600
Aug 06, 201841.4841.8641.4841.8341.471,619,300
Aug 03, 201841.2441.4341.0541.3841.021,488,100
Aug 02, 201841.5041.5040.8841.2040.852,492,000
Aug 01, 201841.8042.0041.4441.7841.421,844,300
Jul 31, 201842.2442.5541.9242.1441.783,021,300
Jul 30, 201842.3142.5242.0842.2741.911,854,700
Jul 27, 201841.5742.0741.3241.9841.623,257,100
Jul 26, 201840.8141.7040.2841.6141.253,740,100
Jul 25, 201840.8440.8440.3240.7640.413,069,500
Jul 24, 201840.9341.7140.6140.7240.373,640,800
Jul 23, 201841.2541.4840.7640.9040.554,603,500
Jul 20, 201841.0941.2440.9041.1440.792,370,300
Jul 19, 201840.4141.0040.3640.7940.442,818,200
Jul 18, 201840.7240.8940.3440.7740.423,670,500
Jul 17, 201840.9641.1140.8540.9140.562,332,300
Jul 16, 201841.6041.8040.8941.2440.882,592,300
Jul 13, 201841.2942.0641.2641.9141.552,553,000
Jul 12, 201841.2741.5740.9541.4241.062,836,600
Jul 11, 201841.2241.7440.7941.0940.743,149,000
Jul 10, 201841.4842.0541.2241.7241.363,949,000
Jul 09, 201841.4141.5040.9841.1940.843,670,700
Jul 06, 201840.8241.2340.6741.1540.803,611,000
Jul 05, 201841.0541.2240.7640.9740.623,936,500
Jul 03, 201841.3541.4340.3940.5140.162,579,900
Jul 02, 201840.3140.5739.9840.3740.022,100,100
Jun 29, 201840.2841.0740.2440.6840.333,756,600
Jun 28, 201840.0340.1239.6839.8839.543,607,600
Jun 27, 201840.2940.9239.8239.9039.566,216,400
Jun 26, 201839.0540.2138.7539.9539.616,789,500
Jun 25, 201839.4239.6938.2338.7038.375,730,200
Jun 22, 201840.1340.6139.8140.1639.815,442,600
Jun 21, 201839.7439.7939.1939.2238.884,040,700
Jun 20, 201839.8040.0039.5939.8739.532,806,500
Jun 19, 201839.2139.6539.0139.5339.192,473,400
Jun 18, 201839.1040.0339.1039.7539.414,551,800
Jun 15, 201839.6139.6339.1139.1738.833,962,900
Jun 14, 201840.1340.1739.7939.8439.502,529,500
Jun 13, 201840.1440.5739.9139.9439.602,795,100
Jun 12, 201841.1641.4040.1540.1739.823,833,200
Jun 11, 201840.5941.7140.5541.4941.134,195,500
Jun 08, 201840.4940.9540.2540.7740.422,892,400
Jun 07, 201839.6640.5139.6340.4640.112,618,500
Jun 06, 201839.3939.7839.2439.4239.082,825,300
Jun 05, 201839.6939.7738.7839.1638.824,402,200
Jun 04, 201840.7141.0639.8039.9039.564,266,500
Jun 01, 201839.7140.5639.5240.4840.136,059,100
Jun 01, 20180.36 Dividend
May 31, 201839.7440.1939.2939.7839.083,281,100
May 30, 201839.2840.2839.2740.1339.423,066,900
May 29, 201838.3039.1738.2838.9838.293,870,900
May 25, 201839.6739.6938.8939.1738.483,726,700
May 24, 201840.2440.6540.0440.4339.722,801,200
May 23, 201840.6540.9640.2240.6739.954,825,700
May 22, 201841.5041.8240.9341.0540.333,451,700
May 21, 201841.3941.4141.0041.3340.601,814,000
May 18, 201841.2541.2640.7940.9740.253,121,800
May 17, 201841.1641.7440.9741.4140.683,574,100
May 16, 201840.6941.1340.5141.0440.323,193,400
May 15, 201840.9140.9840.5840.8540.132,470,700
May 14, 201840.1741.2640.1241.1540.434,150,200
May 11, 201839.5840.2139.4539.8339.133,900,900
May 10, 201839.1639.6139.0039.5038.812,748,300
May 09, 201838.9039.1638.6538.9438.264,037,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...