SU - Suncor Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201931.7732.2831.5832.1232.12482,829
11 Dec 201931.8731.9631.5731.7131.711,658,200
10 Dec 201931.7231.9831.5331.8231.822,041,900
09 Dec 201931.8432.0931.6731.7731.771,557,600
06 Dec 201931.0531.9931.0231.9131.912,759,300
05 Dec 201931.4631.5030.9330.9630.962,735,300
04 Dec 201931.0731.5230.8131.3231.322,813,400
03 Dec 201930.8531.0630.5930.6630.663,155,500
02 Dec 201931.2731.3430.8931.1531.153,694,200
02 Dec 20190.316 Dividend
29 Nov 201931.2931.5731.2631.4031.08992,600
27 Nov 201931.5931.6131.2231.5031.181,712,400
26 Nov 201931.7531.7531.3031.5231.207,598,100
25 Nov 201931.4131.7531.2031.7531.432,612,000
22 Nov 201931.8031.8131.3331.4331.111,582,000
21 Nov 201931.4931.7831.3831.6831.361,670,500
20 Nov 201931.4231.5331.0531.3631.042,562,100
19 Nov 201931.8731.8731.2831.4331.112,757,600
18 Nov 201932.2932.4031.7431.8331.512,260,400
15 Nov 201932.2032.5032.1132.4732.142,524,000
14 Nov 201931.9732.2731.9032.0831.762,178,600
13 Nov 201931.5432.1031.5431.9031.582,147,000
12 Nov 201932.1732.3731.8531.8831.561,956,900
11 Nov 201932.0032.2631.9332.1531.832,176,200
08 Nov 201932.0032.3231.8332.3031.973,555,000
07 Nov 201931.5332.2731.3532.2031.884,194,900
06 Nov 201931.4931.7831.0031.1830.875,471,000
05 Nov 201931.5131.8131.4531.5931.272,855,400
04 Nov 201931.1631.5231.0831.3731.054,517,500
01 Nov 201929.9330.9429.8030.9030.593,542,400
31 Oct 201930.0330.0428.9229.6929.394,929,100
30 Oct 201930.4330.5029.9830.2029.905,202,400
29 Oct 201930.2430.4629.9830.2829.982,901,800
28 Oct 201930.5430.9030.4230.4230.112,504,600
25 Oct 201930.2330.5430.1930.4530.142,184,200
24 Oct 201930.6230.6330.1730.3430.032,154,900
23 Oct 201930.6530.7130.2330.4430.132,382,700
22 Oct 201930.6231.0330.5930.6430.332,489,600
21 Oct 201930.1930.6630.1730.6430.332,408,500
18 Oct 201930.3330.5430.1230.1529.852,688,900
17 Oct 201930.0030.4429.9230.2629.962,622,500
16 Oct 201929.7229.9529.4929.9029.602,504,600
15 Oct 201929.7730.0729.6329.7729.472,953,800
14 Oct 201929.5030.2029.4629.9429.641,499,600
11 Oct 201929.9230.0729.7429.8029.502,635,900
10 Oct 201929.3629.6829.2229.4929.191,893,100
09 Oct 201929.3729.3929.0229.2028.912,705,400
08 Oct 201929.7829.7829.0729.0928.803,451,600
07 Oct 201930.0530.1729.9629.9729.673,604,900
04 Oct 201929.9730.0929.8729.9829.682,194,100
03 Oct 201929.8229.9029.5429.8629.562,187,400
02 Oct 201930.4230.4329.8629.9829.683,386,700
01 Oct 201931.5531.7130.5830.6930.382,844,500
30 Sep 201931.4331.8031.4331.5831.262,277,000
27 Sep 201931.5231.7831.5131.6931.372,425,100
26 Sep 201931.6431.8131.5331.6131.292,042,400
25 Sep 201931.7131.7831.5631.6531.331,717,900
24 Sep 201931.7831.9331.5331.8731.552,228,600
23 Sep 201931.6931.9431.6431.7631.441,514,500
20 Sep 201932.0132.1731.6531.7431.422,110,300
19 Sep 201932.0332.2531.8631.8831.562,158,500
18 Sep 201931.8932.0731.7231.9031.582,573,500
17 Sep 201932.3932.4131.7432.1331.814,385,000
16 Sep 201931.5132.7431.3632.4432.115,989,900
13 Sep 201930.8731.0130.3030.4130.103,055,400
12 Sep 201930.2130.8030.0630.6830.371,877,600
11 Sep 201930.7430.9330.3030.5630.252,795,400
10 Sep 201930.0730.8130.0530.5530.243,065,800
09 Sep 201930.0030.2929.8529.8929.592,423,600
06 Sep 201929.3629.8029.2929.7129.412,150,200
05 Sep 201929.2729.7629.2029.5229.222,880,400
04 Sep 201929.1429.4328.9729.0228.734,380,100
03 Sep 201928.2628.7728.1428.7328.444,593,500
03 Sep 20190.315 Dividend
30 Aug 201929.3829.5029.0329.2328.622,342,200
29 Aug 201928.6829.3028.6629.1628.562,469,300
28 Aug 201928.3028.6428.1428.5027.916,217,100
27 Aug 201928.2428.3927.8828.0227.447,103,400
26 Aug 201928.2428.2928.0128.1327.554,202,200
23 Aug 201928.1528.4127.7727.8727.292,164,500
22 Aug 201928.5428.6228.3328.3727.782,052,900
21 Aug 201928.3128.5728.3128.4327.842,656,300
20 Aug 201928.4328.4628.1028.1227.543,444,500
19 Aug 201928.3028.5828.2528.5227.932,508,700
16 Aug 201927.7028.2327.4728.1027.522,105,000
15 Aug 201927.7627.9127.4727.6127.042,648,500
14 Aug 201928.0528.1827.8027.9127.333,171,800
13 Aug 201928.5128.7728.2828.6728.088,295,700
12 Aug 201928.5328.6928.3828.6128.022,462,900
09 Aug 201928.7128.9228.4728.6228.033,543,900
08 Aug 201928.4028.9628.2728.6228.034,673,400
07 Aug 201927.4328.2827.2828.1127.535,133,400
06 Aug 201927.8428.0727.4627.8727.297,683,300
05 Aug 201927.9628.0927.6127.6427.075,750,400
02 Aug 201928.7028.8128.1728.4327.846,790,400
01 Aug 201928.3628.9728.3528.7428.146,965,100
31 Jul 201929.2429.2428.4728.7028.105,693,200
30 Jul 201929.0029.3628.5829.1328.533,990,000
29 Jul 201929.7529.8229.0329.1228.523,819,500
26 Jul 201929.7530.0029.4729.6429.033,579,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...