Mail

SU - Suncor Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	28.05	28.80	27.98	28.65	28.65	5,997,491
31 May 2023	27.99	28.06	27.78	28.00	28.00	8,985,600
30 May 2023	28.28	28.68	28.21	28.55	28.55	4,499,400
26 May 2023	28.72	28.92	27.59	28.54	28.54	9,016,900
25 May 2023	28.40	28.59	28.11	28.45	28.45	4,277,700
24 May 2023	29.31	29.40	28.78	28.91	28.91	6,650,100
23 May 2023	28.88	29.49	28.85	29.13	29.13	4,350,700
22 May 2023	28.73	29.21	28.37	28.83	28.83	2,942,900
19 May 2023	28.86	28.98	28.28	28.73	28.73	4,612,400
18 May 2023	28.46	28.58	28.07	28.51	28.51	6,428,200
17 May 2023	28.55	28.78	28.00	28.63	28.63	3,373,400
16 May 2023	28.94	29.16	28.14	28.15	28.15	4,868,900
15 May 2023	28.83	29.18	28.83	29.07	29.07	4,230,700
12 May 2023	29.05	29.25	28.49	28.68	28.68	2,779,300
11 May 2023	28.90	29.02	28.49	28.83	28.83	3,943,400
10 May 2023	29.89	29.98	29.27	29.30	29.30	6,024,700
09 May 2023	29.41	30.17	29.23	29.66	29.66	4,784,100
08 May 2023	30.29	30.43	29.91	30.00	30.00	3,263,300
05 May 2023	29.31	29.90	29.14	29.65	29.65	3,921,000
04 May 2023	28.71	28.91	28.47	28.51	28.51	4,127,600
03 May 2023	28.75	29.02	28.53	28.61	28.61	4,283,700
02 May 2023	30.28	30.39	28.95	29.21	29.21	6,773,000
01 May 2023	30.99	31.50	30.82	30.84	30.84	3,924,000
28 Apr 2023	30.66	31.35	30.41	31.32	31.32	4,210,700
27 Apr 2023	29.24	30.67	29.19	30.39	30.39	8,270,600
26 Apr 2023	29.89	29.95	29.14	29.28	29.28	5,038,400
25 Apr 2023	30.17	30.30	29.74	29.87	29.87	3,023,900
24 Apr 2023	30.37	30.78	30.22	30.58	30.58	3,432,200
21 Apr 2023	30.65	30.79	30.32	30.44	30.44	3,261,800
20 Apr 2023	30.35	30.87	30.11	30.61	30.61	5,539,400
19 Apr 2023	31.21	31.26	30.75	30.87	30.87	6,818,200
18 Apr 2023	32.24	32.38	31.65	31.66	31.66	4,940,700
17 Apr 2023	32.50	32.65	32.11	32.32	32.32	3,631,000
14 Apr 2023	32.64	32.96	32.45	32.61	32.61	4,687,200
13 Apr 2023	32.71	32.90	32.54	32.65	32.65	5,530,700
12 Apr 2023	32.51	32.91	32.36	32.60	32.60	4,489,800
11 Apr 2023	32.00	32.62	31.98	32.31	32.31	4,026,600
10 Apr 2023	31.66	32.08	31.35	31.85	31.85	2,589,300
06 Apr 2023	31.97	32.14	31.49	31.61	31.61	4,029,000
05 Apr 2023	32.40	32.54	31.79	32.00	32.00	4,498,300
04 Apr 2023	33.31	33.33	32.13	32.38	32.38	5,509,900
03 Apr 2023	32.39	33.20	31.75	33.02	33.02	7,044,900
31 Mar 2023	31.00	31.30	30.78	31.05	31.05	2,934,200
30 Mar 2023	31.06	31.16	30.81	31.01	31.01	3,454,200
29 Mar 2023	30.59	30.92	30.52	30.67	30.67	3,376,900
28 Mar 2023	29.61	30.43	29.56	30.23	30.23	3,559,500
27 Mar 2023	29.50	29.86	28.99	29.73	29.73	5,058,300
24 Mar 2023	29.14	29.21	28.65	28.97	28.97	4,466,100
23 Mar 2023	30.26	30.70	29.38	29.62	29.62	6,156,000
22 Mar 2023	30.59	30.87	29.99	30.01	30.01	4,753,700
21 Mar 2023	30.08	30.61	30.00	30.43	30.43	5,489,600
20 Mar 2023	28.98	29.87	28.70	29.72	29.72	4,398,500
17 Mar 2023	29.16	29.32	28.36	28.77	28.77	6,735,700
16 Mar 2023	28.56	29.85	28.45	29.17	29.17	6,427,800
15 Mar 2023	30.12	30.21	28.11	29.27	29.27	11,415,800
14 Mar 2023	32.01	32.76	31.31	31.51	31.51	5,491,500
13 Mar 2023	32.46	33.16	31.63	31.91	31.91	6,599,600
10 Mar 2023	33.82	34.28	33.32	33.44	33.44	3,591,100
09 Mar 2023	34.38	35.08	33.64	33.71	33.71	4,435,600
08 Mar 2023	34.00	34.69	33.89	34.11	34.11	3,391,900
07 Mar 2023	34.94	35.16	34.14	34.21	34.21	3,685,800
06 Mar 2023	35.15	35.35	34.81	35.11	35.11	2,886,700
03 Mar 2023	34.35	35.50	34.21	35.30	35.30	3,251,800
02 Mar 2023	33.98	34.90	33.71	34.79	34.79	11,262,900
02 Mar 2023	0.382 Dividend
01 Mar 2023	33.77	34.40	33.56	34.38	34.00	8,731,000
28 Feb 2023	34.42	34.50	33.50	33.60	33.23	3,446,300
27 Feb 2023	34.04	34.43	33.74	34.11	33.73	6,333,600
24 Feb 2023	32.98	34.00	32.51	33.95	33.57	3,780,800
23 Feb 2023	33.28	33.69	32.76	33.40	33.03	4,054,600
22 Feb 2023	33.48	33.83	32.50	32.72	32.36	5,218,800
21 Feb 2023	33.40	33.99	33.12	33.58	33.21	5,074,600
17 Feb 2023	33.44	33.48	32.87	33.10	32.73	4,283,800
16 Feb 2023	34.55	34.97	33.92	33.93	33.55	4,352,700
15 Feb 2023	34.67	35.46	34.49	34.75	34.36	6,114,600
14 Feb 2023	33.90	34.90	33.75	34.78	34.39	3,487,800
13 Feb 2023	34.00	34.60	33.96	34.27	33.89	3,883,900
10 Feb 2023	33.65	34.51	33.61	34.27	33.89	4,783,900
09 Feb 2023	33.30	33.66	32.94	33.00	32.63	3,221,400
08 Feb 2023	33.58	33.67	32.83	33.23	32.86	3,014,900
07 Feb 2023	32.75	33.59	32.35	33.53	33.16	3,593,700
06 Feb 2023	32.84	33.18	32.22	32.61	32.25	2,417,800
03 Feb 2023	32.94	33.59	32.79	32.92	32.55	3,701,100
02 Feb 2023	34.35	34.50	32.70	32.99	32.62	4,482,100
01 Feb 2023	34.54	34.97	33.62	34.34	33.96	4,590,100
31 Jan 2023	33.94	34.76	33.64	34.72	34.33	5,132,800
30 Jan 2023	34.21	34.89	34.02	34.04	33.66	4,697,000
27 Jan 2023	34.50	35.49	34.41	34.62	34.24	4,701,600
26 Jan 2023	33.75	34.62	33.24	34.60	34.22	3,278,800
25 Jan 2023	33.33	33.44	32.73	33.16	32.79	2,178,500
24 Jan 2023	33.63	33.75	33.21	33.52	33.15	2,122,000
23 Jan 2023	33.18	34.05	32.99	33.68	33.31	3,227,400
20 Jan 2023	33.11	33.28	32.81	33.03	32.66	3,203,600
19 Jan 2023	32.29	33.17	32.19	33.12	32.75	3,608,200
18 Jan 2023	33.15	33.55	32.35	32.37	32.01	3,653,900
17 Jan 2023	32.79	32.98	32.49	32.89	32.52	6,760,500
13 Jan 2023	32.26	32.68	32.01	32.44	32.08	2,703,000
12 Jan 2023	31.64	32.63	31.49	32.30	31.94	4,680,000
11 Jan 2023	31.42	31.81	31.09	31.37	31.02	4,132,000
10 Jan 2023	31.17	31.63	30.69	31.04	30.70	5,187,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...