SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 26, 2018	38.73	39.28	38.62	39.24	39.24	678,106
Sep 25, 2018	39.73	40.05	38.76	38.80	38.80	4,066,200
Sep 24, 2018	39.48	39.89	39.16	39.54	39.54	3,555,900
Sep 21, 2018	38.90	39.41	38.90	39.05	39.05	2,319,800
Sep 20, 2018	39.45	39.52	38.54	38.74	38.74	3,303,000
Sep 19, 2018	39.59	39.68	39.13	39.19	39.19	3,052,400
Sep 18, 2018	38.48	39.58	38.41	39.55	39.55	3,454,000
Sep 17, 2018	38.43	38.63	38.11	38.18	38.18	2,187,500
Sep 14, 2018	38.29	38.70	38.17	38.25	38.25	2,721,300
Sep 13, 2018	38.53	38.84	38.33	38.34	38.34	3,061,400
Sep 12, 2018	38.87	38.99	38.51	38.56	38.56	3,555,800
Sep 11, 2018	38.19	38.67	37.73	38.58	38.58	3,626,600
Sep 10, 2018	39.19	39.50	38.50	38.52	38.52	3,119,200
Sep 07, 2018	39.02	39.14	38.58	39.03	39.03	3,444,100
Sep 06, 2018	39.87	40.05	39.13	39.31	39.31	2,233,400
Sep 05, 2018	40.03	40.15	39.19	40.03	40.03	2,783,200
Sep 04, 2018	40.90	40.98	40.00	40.03	40.03	2,416,300
Aug 31, 2018	41.31	41.61	41.05	41.18	41.18	2,308,700
Aug 31, 2018	0.36 Dividend
Aug 30, 2018	41.71	42.01	41.10	41.80	41.44	1,935,900
Aug 29, 2018	41.66	42.05	41.54	41.83	41.47	1,596,300
Aug 28, 2018	42.00	42.16	41.44	41.47	41.11	2,100,500
Aug 27, 2018	41.39	41.93	41.39	41.80	41.44	1,977,600
Aug 24, 2018	41.21	41.62	41.17	41.30	40.94	1,841,500
Aug 23, 2018	40.78	41.15	40.63	41.00	40.65	1,834,700
Aug 22, 2018	40.59	41.41	40.59	41.04	40.69	1,594,100
Aug 21, 2018	40.97	41.33	40.19	40.29	39.94	2,358,100
Aug 20, 2018	40.30	40.73	40.26	40.72	40.37	1,605,600
Aug 17, 2018	40.03	40.47	39.88	40.33	39.98	1,760,900
Aug 16, 2018	39.55	39.98	39.49	39.71	39.37	2,608,400
Aug 15, 2018	40.76	40.78	39.19	39.25	38.91	4,302,300
Aug 14, 2018	40.85	41.23	40.75	41.18	40.83	2,789,500
Aug 13, 2018	40.72	41.00	40.42	40.49	40.14	2,159,200
Aug 10, 2018	40.89	40.91	40.58	40.72	40.37	2,602,200
Aug 09, 2018	41.15	41.45	41.07	41.14	40.79	1,628,900
Aug 08, 2018	40.76	41.23	40.51	41.18	40.83	2,277,300
Aug 07, 2018	41.98	42.24	40.84	40.89	40.54	3,743,600
Aug 06, 2018	41.48	41.86	41.48	41.83	41.47	1,619,300
Aug 03, 2018	41.24	41.43	41.05	41.38	41.02	1,488,100
Aug 02, 2018	41.50	41.50	40.88	41.20	40.85	2,492,000
Aug 01, 2018	41.80	42.00	41.44	41.78	41.42	1,844,300
Jul 31, 2018	42.24	42.55	41.92	42.14	41.78	3,021,300
Jul 30, 2018	42.31	42.52	42.08	42.27	41.91	1,854,700
Jul 27, 2018	41.57	42.07	41.32	41.98	41.62	3,257,100
Jul 26, 2018	40.81	41.70	40.28	41.61	41.25	3,740,100
Jul 25, 2018	40.84	40.84	40.32	40.76	40.41	3,069,500
Jul 24, 2018	40.93	41.71	40.61	40.72	40.37	3,640,800
Jul 23, 2018	41.25	41.48	40.76	40.90	40.55	4,603,500
Jul 20, 2018	41.09	41.24	40.90	41.14	40.79	2,370,300
Jul 19, 2018	40.41	41.00	40.36	40.79	40.44	2,818,200
Jul 18, 2018	40.72	40.89	40.34	40.77	40.42	3,670,500
Jul 17, 2018	40.96	41.11	40.85	40.91	40.56	2,332,300
Jul 16, 2018	41.60	41.80	40.89	41.24	40.88	2,592,300
Jul 13, 2018	41.29	42.06	41.26	41.91	41.55	2,553,000
Jul 12, 2018	41.27	41.57	40.95	41.42	41.06	2,836,600
Jul 11, 2018	41.22	41.74	40.79	41.09	40.74	3,149,000
Jul 10, 2018	41.48	42.05	41.22	41.72	41.36	3,949,000
Jul 09, 2018	41.41	41.50	40.98	41.19	40.84	3,670,700
Jul 06, 2018	40.82	41.23	40.67	41.15	40.80	3,611,000
Jul 05, 2018	41.05	41.22	40.76	40.97	40.62	3,936,500
Jul 03, 2018	41.35	41.43	40.39	40.51	40.16	2,579,900
Jul 02, 2018	40.31	40.57	39.98	40.37	40.02	2,100,100
Jun 29, 2018	40.28	41.07	40.24	40.68	40.33	3,756,600
Jun 28, 2018	40.03	40.12	39.68	39.88	39.54	3,607,600
Jun 27, 2018	40.29	40.92	39.82	39.90	39.56	6,216,400
Jun 26, 2018	39.05	40.21	38.75	39.95	39.61	6,789,500
Jun 25, 2018	39.42	39.69	38.23	38.70	38.37	5,730,200
Jun 22, 2018	40.13	40.61	39.81	40.16	39.81	5,442,600
Jun 21, 2018	39.74	39.79	39.19	39.22	38.88	4,040,700
Jun 20, 2018	39.80	40.00	39.59	39.87	39.53	2,806,500
Jun 19, 2018	39.21	39.65	39.01	39.53	39.19	2,473,400
Jun 18, 2018	39.10	40.03	39.10	39.75	39.41	4,551,800
Jun 15, 2018	39.61	39.63	39.11	39.17	38.83	3,962,900
Jun 14, 2018	40.13	40.17	39.79	39.84	39.50	2,529,500
Jun 13, 2018	40.14	40.57	39.91	39.94	39.60	2,795,100
Jun 12, 2018	41.16	41.40	40.15	40.17	39.82	3,833,200
Jun 11, 2018	40.59	41.71	40.55	41.49	41.13	4,195,500
Jun 08, 2018	40.49	40.95	40.25	40.77	40.42	2,892,400
Jun 07, 2018	39.66	40.51	39.63	40.46	40.11	2,618,500
Jun 06, 2018	39.39	39.78	39.24	39.42	39.08	2,825,300
Jun 05, 2018	39.69	39.77	38.78	39.16	38.82	4,402,200
Jun 04, 2018	40.71	41.06	39.80	39.90	39.56	4,266,500
Jun 01, 2018	39.71	40.56	39.52	40.48	40.13	6,059,100
Jun 01, 2018	0.36 Dividend
May 31, 2018	39.74	40.19	39.29	39.78	39.08	3,281,100
May 30, 2018	39.28	40.28	39.27	40.13	39.42	3,066,900
May 29, 2018	38.30	39.17	38.28	38.98	38.29	3,870,900
May 25, 2018	39.67	39.69	38.89	39.17	38.48	3,726,700
May 24, 2018	40.24	40.65	40.04	40.43	39.72	2,801,200
May 23, 2018	40.65	40.96	40.22	40.67	39.95	4,825,700
May 22, 2018	41.50	41.82	40.93	41.05	40.33	3,451,700
May 21, 2018	41.39	41.41	41.00	41.33	40.60	1,814,000
May 18, 2018	41.25	41.26	40.79	40.97	40.25	3,121,800
May 17, 2018	41.16	41.74	40.97	41.41	40.68	3,574,100
May 16, 2018	40.69	41.13	40.51	41.04	40.32	3,193,400
May 15, 2018	40.91	40.98	40.58	40.85	40.13	2,470,700
May 14, 2018	40.17	41.26	40.12	41.15	40.43	4,150,200
May 11, 2018	39.58	40.21	39.45	39.83	39.13	3,900,900
May 10, 2018	39.16	39.61	39.00	39.50	38.81	2,748,300
May 09, 2018	38.90	39.16	38.65	38.94	38.26	4,037,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...