SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201840.1340.6139.8140.1640.165,442,600
Jun 21, 201839.7439.7939.1939.2239.224,040,700
Jun 20, 201839.8040.0039.5939.8739.872,806,500
Jun 19, 201839.2139.6539.0139.5339.532,473,400
Jun 18, 201839.1040.0339.1039.7539.754,551,800
Jun 15, 201839.6139.6339.1139.1739.173,962,900
Jun 14, 201840.1340.1739.7939.8439.842,529,500
Jun 13, 201840.1440.5739.9139.9439.942,795,100
Jun 12, 201841.1641.4040.1540.1740.173,833,200
Jun 11, 201840.5941.7140.5541.4941.494,195,500
Jun 08, 201840.4940.9540.2540.7740.772,892,400
Jun 07, 201839.6640.5139.6340.4640.462,618,500
Jun 06, 201839.3939.7839.2439.4239.422,825,300
Jun 05, 201839.6939.7738.7839.1639.164,402,200
Jun 04, 201840.7141.0639.8039.9039.904,266,500
Jun 01, 201839.7140.5639.5240.4840.486,059,100
Jun 01, 20180.278 Dividend
May 31, 201839.7440.1939.2939.7839.503,281,100
May 30, 201839.2840.2839.2740.1339.853,066,900
May 29, 201838.3039.1738.2838.9838.713,870,900
May 25, 201839.6739.6938.8939.1738.903,726,700
May 24, 201840.2440.6540.0440.4340.152,801,200
May 23, 201840.6540.9640.2240.6740.394,825,700
May 22, 201841.5041.8240.9341.0540.763,451,700
May 21, 201841.3941.4141.0041.3341.041,814,000
May 18, 201841.2541.2640.7940.9740.683,121,800
May 17, 201841.1641.7440.9741.4141.123,574,100
May 16, 201840.6941.1340.5141.0440.753,193,400
May 15, 201840.9140.9840.5840.8540.562,470,700
May 14, 201840.1741.2640.1241.1540.864,150,200
May 11, 201839.5840.2139.4539.8339.553,900,900
May 10, 201839.1639.6139.0039.5039.222,748,300
May 09, 201838.9039.1638.6538.9438.674,037,000
May 08, 201837.8738.5337.4038.4338.166,006,100
May 07, 201838.5538.9638.3938.4338.164,147,600
May 04, 201837.8838.5437.7238.3938.122,314,000
May 03, 201837.9938.2337.5738.0837.812,721,900
May 02, 201838.2538.5537.7437.9837.714,301,100
May 01, 201838.0238.2637.7538.1337.861,964,800
Apr 30, 201837.9438.6037.8138.2337.963,185,600
Apr 27, 201838.4938.7637.6937.8337.573,017,300
Apr 26, 201838.5338.7638.3738.6338.361,636,400
Apr 25, 201838.0138.3937.7738.3038.031,754,600
Apr 24, 201838.1438.4137.7338.0437.772,365,400
Apr 23, 201838.1738.2637.9238.0837.812,980,900
Apr 20, 201838.1638.4438.0638.2537.982,461,600
Apr 19, 201838.6038.8738.3638.3738.103,822,500
Apr 18, 201838.1538.6937.9738.5038.233,376,300
Apr 17, 201837.5938.0137.4837.8637.602,311,100
Apr 16, 201837.8638.0337.4237.5337.273,169,300
Apr 13, 201837.6738.0437.4637.8737.612,308,000
Apr 12, 201837.5537.8737.3737.5037.242,278,500
Apr 11, 201836.7537.7736.7037.5937.333,907,400
Apr 10, 201836.7737.0636.5836.7436.483,158,800
Apr 09, 201836.2736.6335.8936.2035.952,933,000
Apr 06, 201835.9336.4235.6536.1135.864,572,800
Apr 05, 201834.7336.5234.5836.1635.916,206,300
Apr 04, 201833.9834.5133.7834.4934.253,336,300
Apr 03, 201833.9134.4733.6834.4134.172,909,300
Apr 02, 201834.4734.5733.4733.7833.543,134,500
Mar 29, 201834.1434.6234.0234.5434.302,949,100
Mar 28, 201834.3634.7633.9233.9333.693,735,100
Mar 27, 201834.3734.7834.2134.4334.194,604,300
Mar 26, 201833.4134.3533.2934.2834.043,416,200
Mar 23, 201833.4533.7333.2633.2633.034,668,900
Mar 22, 201833.5833.7033.1233.1632.932,961,200
Mar 21, 201833.1934.0633.1033.7833.543,205,300
Mar 20, 201832.3932.9832.3632.9632.734,193,500
Mar 19, 201832.7432.7532.1532.1831.962,846,300
Mar 16, 201832.3632.9232.2832.7232.493,163,100
Mar 15, 201832.5532.6832.2132.3232.093,324,000
Mar 14, 201832.6832.8632.1732.5432.313,927,300
Mar 13, 201832.6032.9332.4632.5732.343,250,500
Mar 12, 201832.4232.6632.2532.5132.283,967,400
Mar 09, 201832.7632.8432.4232.5632.333,111,400
Mar 08, 201832.3832.6332.2332.4532.222,900,900
Mar 07, 201832.0032.5231.7232.2732.044,072,300
Mar 06, 201832.4832.4832.0332.1031.883,254,400
Mar 05, 201831.5332.0631.3331.9631.745,045,500
Mar 02, 201832.1832.2131.4031.7031.485,706,700
Mar 02, 20180.28 Dividend
Mar 01, 201832.9032.9932.3532.8332.324,632,800
Feb 28, 201834.3334.4132.9132.9232.413,470,900
Feb 27, 201834.5834.9234.1434.1533.622,715,700
Feb 26, 201834.4834.9034.2534.8034.262,637,600
Feb 23, 201834.0134.4834.0134.4433.912,380,200
Feb 22, 201833.9234.6233.6633.9733.442,858,900
Feb 21, 201834.7034.7833.7733.7733.252,665,300
Feb 20, 201834.5435.1234.5334.6634.123,970,400
Feb 16, 201833.7834.6333.7834.5334.004,385,900
Feb 15, 201834.1234.2133.5933.9733.442,839,200
Feb 14, 201833.0834.1632.9033.9933.464,116,900
Feb 13, 201833.2033.6832.9533.5032.983,411,600
Feb 12, 201834.1034.3633.2333.3732.855,994,700
Feb 09, 201833.4033.9332.3233.6833.169,338,500
Feb 08, 201834.5234.9832.7732.7832.276,624,300
Feb 07, 201834.2834.4433.7633.8133.295,878,800
Feb 06, 201833.2734.3432.8234.2133.686,590,800
Feb 05, 201834.9435.2533.7833.8833.364,883,000
Feb 02, 201835.6935.9135.2435.2634.714,646,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...