Mail

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
Dec 13, 2019	31.97	32.13	31.70	31.77	31.77	2,732,283
Dec 12, 2019	31.77	32.28	31.57	31.95	31.95	2,231,800
Dec 11, 2019	31.87	31.96	31.57	31.71	31.71	1,658,200
Dec 10, 2019	31.72	31.98	31.53	31.82	31.82	2,041,900
Dec 09, 2019	31.84	32.09	31.67	31.77	31.77	1,557,600
Dec 06, 2019	31.05	31.99	31.02	31.91	31.91	2,759,300
Dec 05, 2019	31.46	31.50	30.93	30.96	30.96	2,735,300
Dec 04, 2019	31.07	31.52	30.81	31.32	31.32	2,813,400
Dec 03, 2019	30.85	31.06	30.59	30.66	30.66	3,155,500
Dec 02, 2019	31.27	31.34	30.89	31.15	31.15	3,694,200
Dec 02, 2019	0.316 Dividend
Nov 29, 2019	31.29	31.57	31.26	31.40	31.08	992,600
Nov 27, 2019	31.59	31.61	31.22	31.50	31.18	1,712,400
Nov 26, 2019	31.75	31.75	31.30	31.52	31.20	7,598,100
Nov 25, 2019	31.41	31.75	31.20	31.75	31.43	2,612,000
Nov 22, 2019	31.80	31.81	31.33	31.43	31.11	1,582,000
Nov 21, 2019	31.49	31.78	31.38	31.68	31.36	1,670,500
Nov 20, 2019	31.42	31.53	31.05	31.36	31.04	2,562,100
Nov 19, 2019	31.87	31.87	31.28	31.43	31.11	2,757,600
Nov 18, 2019	32.29	32.40	31.74	31.83	31.51	2,260,400
Nov 15, 2019	32.20	32.50	32.11	32.47	32.14	2,524,000
Nov 14, 2019	31.97	32.27	31.90	32.08	31.76	2,178,600
Nov 13, 2019	31.54	32.10	31.54	31.90	31.58	2,147,000
Nov 12, 2019	32.17	32.37	31.85	31.88	31.56	1,956,900
Nov 11, 2019	32.00	32.26	31.93	32.15	31.83	2,176,200
Nov 08, 2019	32.00	32.32	31.83	32.30	31.97	3,555,000
Nov 07, 2019	31.53	32.27	31.35	32.20	31.88	4,194,900
Nov 06, 2019	31.49	31.78	31.00	31.18	30.87	5,471,000
Nov 05, 2019	31.51	31.81	31.45	31.59	31.27	2,855,400
Nov 04, 2019	31.16	31.52	31.08	31.37	31.05	4,517,500
Nov 01, 2019	29.93	30.94	29.80	30.90	30.59	3,542,400
Oct 31, 2019	30.03	30.04	28.92	29.69	29.39	4,929,100
Oct 30, 2019	30.43	30.50	29.98	30.20	29.90	5,202,400
Oct 29, 2019	30.24	30.46	29.98	30.28	29.98	2,901,800
Oct 28, 2019	30.54	30.90	30.42	30.42	30.11	2,504,600
Oct 25, 2019	30.23	30.54	30.19	30.45	30.14	2,184,200
Oct 24, 2019	30.62	30.63	30.17	30.34	30.03	2,154,900
Oct 23, 2019	30.65	30.71	30.23	30.44	30.13	2,382,700
Oct 22, 2019	30.62	31.03	30.59	30.64	30.33	2,489,600
Oct 21, 2019	30.19	30.66	30.17	30.64	30.33	2,408,500
Oct 18, 2019	30.33	30.54	30.12	30.15	29.85	2,688,900
Oct 17, 2019	30.00	30.44	29.92	30.26	29.96	2,622,500
Oct 16, 2019	29.72	29.95	29.49	29.90	29.60	2,504,600
Oct 15, 2019	29.77	30.07	29.63	29.77	29.47	2,953,800
Oct 14, 2019	29.50	30.20	29.46	29.94	29.64	1,499,600
Oct 11, 2019	29.92	30.07	29.74	29.80	29.50	2,635,900
Oct 10, 2019	29.36	29.68	29.22	29.49	29.19	1,893,100
Oct 09, 2019	29.37	29.39	29.02	29.20	28.91	2,705,400
Oct 08, 2019	29.78	29.78	29.07	29.09	28.80	3,451,600
Oct 07, 2019	30.05	30.17	29.96	29.97	29.67	3,604,900
Oct 04, 2019	29.97	30.09	29.87	29.98	29.68	2,194,100
Oct 03, 2019	29.82	29.90	29.54	29.86	29.56	2,187,400
Oct 02, 2019	30.42	30.43	29.86	29.98	29.68	3,386,700
Oct 01, 2019	31.55	31.71	30.58	30.69	30.38	2,844,500
Sep 30, 2019	31.43	31.80	31.43	31.58	31.26	2,277,000
Sep 27, 2019	31.52	31.78	31.51	31.69	31.37	2,425,100
Sep 26, 2019	31.64	31.81	31.53	31.61	31.29	2,042,400
Sep 25, 2019	31.71	31.78	31.56	31.65	31.33	1,717,900
Sep 24, 2019	31.78	31.93	31.53	31.87	31.55	2,228,600
Sep 23, 2019	31.69	31.94	31.64	31.76	31.44	1,514,500
Sep 20, 2019	32.01	32.17	31.65	31.74	31.42	2,110,300
Sep 19, 2019	32.03	32.25	31.86	31.88	31.56	2,158,500
Sep 18, 2019	31.89	32.07	31.72	31.90	31.58	2,573,500
Sep 17, 2019	32.39	32.41	31.74	32.13	31.81	4,385,000
Sep 16, 2019	31.51	32.74	31.36	32.44	32.11	5,989,900
Sep 13, 2019	30.87	31.01	30.30	30.41	30.10	3,055,400
Sep 12, 2019	30.21	30.80	30.06	30.68	30.37	1,877,600
Sep 11, 2019	30.74	30.93	30.30	30.56	30.25	2,795,400
Sep 10, 2019	30.07	30.81	30.05	30.55	30.24	3,065,800
Sep 09, 2019	30.00	30.29	29.85	29.89	29.59	2,423,600
Sep 06, 2019	29.36	29.80	29.29	29.71	29.41	2,150,200
Sep 05, 2019	29.27	29.76	29.20	29.52	29.22	2,880,400
Sep 04, 2019	29.14	29.43	28.97	29.02	28.73	4,380,100
Sep 03, 2019	28.26	28.77	28.14	28.73	28.44	4,593,500
Sep 03, 2019	0.315 Dividend
Aug 30, 2019	29.38	29.50	29.03	29.23	28.62	2,342,200
Aug 29, 2019	28.68	29.30	28.66	29.16	28.56	2,469,300
Aug 28, 2019	28.30	28.64	28.14	28.50	27.91	6,217,100
Aug 27, 2019	28.24	28.39	27.88	28.02	27.44	7,103,400
Aug 26, 2019	28.24	28.29	28.01	28.13	27.55	4,202,200
Aug 23, 2019	28.15	28.41	27.77	27.87	27.29	2,164,500
Aug 22, 2019	28.54	28.62	28.33	28.37	27.78	2,052,900
Aug 21, 2019	28.31	28.57	28.31	28.43	27.84	2,656,300
Aug 20, 2019	28.43	28.46	28.10	28.12	27.54	3,444,500
Aug 19, 2019	28.30	28.58	28.25	28.52	27.93	2,508,700
Aug 16, 2019	27.70	28.23	27.47	28.10	27.52	2,105,000
Aug 15, 2019	27.76	27.91	27.47	27.61	27.04	2,648,500
Aug 14, 2019	28.05	28.18	27.80	27.91	27.33	3,171,800
Aug 13, 2019	28.51	28.77	28.28	28.67	28.08	8,295,700
Aug 12, 2019	28.53	28.69	28.38	28.61	28.02	2,462,900
Aug 09, 2019	28.71	28.92	28.47	28.62	28.03	3,543,900
Aug 08, 2019	28.40	28.96	28.27	28.62	28.03	4,673,400
Aug 07, 2019	27.43	28.28	27.28	28.11	27.53	5,133,400
Aug 06, 2019	27.84	28.07	27.46	27.87	27.29	7,683,300
Aug 05, 2019	27.96	28.09	27.61	27.64	27.07	5,750,400
Aug 02, 2019	28.70	28.81	28.17	28.43	27.84	6,790,400
Aug 01, 2019	28.36	28.97	28.35	28.74	28.14	6,965,100
Jul 31, 2019	29.24	29.24	28.47	28.70	28.10	5,693,200
Jul 30, 2019	29.00	29.36	28.58	29.13	28.53	3,990,000
Jul 29, 2019	29.75	29.82	29.03	29.12	28.52	3,819,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...