SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201931.2631.4131.0231.1631.163,457,548
Jun 17, 201930.9931.3930.8931.0831.083,371,200
Jun 14, 201930.8831.2530.7231.0031.002,052,700
Jun 13, 201931.0131.1030.8630.9730.971,951,700
Jun 12, 201930.3130.7930.1430.7630.762,954,000
Jun 11, 201930.5530.8830.4630.6130.611,887,500
Jun 10, 201930.5230.6430.3030.4130.412,133,600
Jun 07, 201930.4630.8230.4230.4830.482,737,200
Jun 06, 201930.1030.4729.9230.3830.382,953,500
Jun 05, 201930.4130.4529.9229.9829.983,517,100
Jun 04, 201930.3630.5029.9930.2430.244,015,100
Jun 03, 201930.7730.8630.1530.2430.245,916,200
Jun 03, 20190.311 Dividend
May 31, 201930.7030.9830.3130.8030.493,553,400
May 30, 201931.2331.4130.8831.0530.744,665,900
May 29, 201930.7731.4630.6331.2830.962,170,500
May 28, 201931.6431.8831.2731.2730.955,084,500
May 24, 201930.9131.2730.7431.0930.783,033,600
May 23, 201931.3131.3530.2630.7030.393,634,200
May 22, 201932.6732.7031.9331.9431.621,886,400
May 21, 201932.4032.8232.3032.7832.452,252,600
May 20, 201932.2532.4932.2032.3231.991,457,700
May 17, 201932.3632.5932.1132.1831.861,796,300
May 16, 201932.2832.7232.2832.4832.151,828,300
May 15, 201931.6132.2231.5732.1031.781,426,300
May 14, 201931.6132.1031.5031.9031.581,819,000
May 13, 201931.7031.9031.3431.4231.104,109,800
May 10, 201932.2132.3531.7431.9131.593,997,900
May 09, 201932.3132.5131.7232.3432.012,223,600
May 08, 201931.8932.7931.7332.5632.232,609,500
May 07, 201931.6831.9431.3831.8731.553,055,000
May 06, 201931.7932.1531.5932.0831.761,990,200
May 03, 201931.9732.5231.8332.3932.061,995,100
May 02, 201932.6032.8331.6331.6631.342,848,800
May 01, 201932.9833.1132.5132.5332.206,731,800
Apr 30, 201933.2933.3132.6633.0032.671,878,800
Apr 29, 201932.8533.2632.6333.1332.801,995,400
Apr 26, 201933.0033.0332.3932.9732.642,698,000
Apr 25, 201932.9733.3832.6533.1232.792,241,300
Apr 24, 201934.0034.0832.8832.9132.583,142,000
Apr 23, 201933.8634.2533.8134.1933.842,452,400
Apr 22, 201933.4634.0233.3933.9633.622,585,500
Apr 18, 201933.2133.4433.1133.1932.851,799,700
Apr 17, 201933.1533.4732.9733.2432.902,528,100
Apr 16, 201933.0133.0832.6732.8932.562,446,600
Apr 15, 201933.3433.4532.9032.9832.651,951,600
Apr 12, 201933.1033.4033.0133.1932.852,621,000
Apr 11, 201932.9733.1632.8132.8332.504,728,600
Apr 10, 201933.2933.4533.0433.1032.773,819,000
Apr 09, 201933.4733.5032.9833.1232.792,682,000
Apr 08, 201933.3934.0033.3533.6233.284,453,700
Apr 05, 201932.8033.3132.7533.2432.902,649,300
Apr 04, 201932.6432.8032.2532.7532.421,810,100
Apr 03, 201932.9933.1432.4732.6132.282,589,200
Apr 02, 201933.1433.3932.8232.9432.612,634,900
Apr 01, 201932.7233.0232.6732.9432.612,283,200
Mar 29, 201932.9333.0332.3232.4332.102,889,400
Mar 28, 201932.3832.7532.3232.4532.123,493,300
Mar 27, 201933.0833.2732.2832.4432.114,638,100
Mar 26, 201932.9833.5032.9833.2832.944,547,800
Mar 25, 201933.2833.6732.9232.9832.654,361,200
Mar 22, 201934.3334.3433.3033.6533.312,547,000
Mar 21, 201934.4434.8034.4234.5734.222,705,700
Mar 20, 201934.2234.8734.1534.7334.382,266,700
Mar 19, 201934.6334.8334.2534.3534.002,814,200
Mar 18, 201933.8234.3133.7334.3033.953,889,700
Mar 15, 201933.5333.8533.5333.7633.423,565,000
Mar 14, 201933.8233.9633.5633.6333.293,633,400
Mar 13, 201933.4833.7133.4033.6233.281,712,500
Mar 12, 201933.1033.2933.0033.2032.862,601,500
Mar 11, 201932.8033.2132.7233.0332.706,268,900
Mar 08, 201932.9032.9432.3532.6432.313,571,400
Mar 07, 201933.7633.7933.3033.3232.984,010,700
Mar 06, 201933.9533.9533.4733.6433.302,809,700
Mar 05, 201933.9034.1633.8034.0533.713,717,900
Mar 04, 201934.3834.4033.3333.9133.573,704,700
Mar 01, 201934.1634.5534.0934.2033.856,798,800
Mar 01, 20190.42 Dividend
Feb 28, 201934.6334.6434.1734.4633.702,533,600
Feb 27, 201934.3034.6734.0534.6233.852,466,400
Feb 26, 201933.9034.3033.8434.1133.354,012,000
Feb 25, 201934.1434.3433.9433.9533.203,058,900
Feb 22, 201934.3634.5334.1434.1933.433,638,400
Feb 21, 201934.3634.4034.0334.1033.344,135,300
Feb 20, 201934.4534.5034.0634.3033.543,234,900
Feb 19, 201934.0334.4833.6534.4133.653,340,100
Feb 15, 201933.3434.0533.0133.8933.146,173,300
Feb 14, 201932.1532.8032.1032.5531.833,257,300
Feb 13, 201932.6632.9432.3132.3431.623,454,800
Feb 12, 201932.6732.8132.2332.5331.813,445,800
Feb 11, 201932.0532.4031.9632.3231.604,051,600
Feb 08, 201932.6032.6331.8832.2431.533,138,600
Feb 07, 201933.0333.2432.5232.6131.894,342,100
Feb 06, 201932.4433.4132.1533.1932.454,763,600
Feb 05, 201932.9933.2332.7433.1432.413,538,000
Feb 04, 201932.2133.1032.1833.0932.364,539,300
Feb 01, 201932.5032.5132.0932.4031.684,191,600
Jan 31, 201932.4832.4932.0732.3231.603,621,200
Jan 30, 201932.2632.5131.9332.2631.553,993,400
Jan 29, 201932.0032.3231.8632.0431.334,014,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...