SU - Suncor Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202328.0528.8027.9828.6528.655,997,491
31 May 202327.9928.0627.7828.0028.008,985,600
30 May 202328.2828.6828.2128.5528.554,499,400
26 May 202328.7228.9227.5928.5428.549,016,900
25 May 202328.4028.5928.1128.4528.454,277,700
24 May 202329.3129.4028.7828.9128.916,650,100
23 May 202328.8829.4928.8529.1329.134,350,700
22 May 202328.7329.2128.3728.8328.832,942,900
19 May 202328.8628.9828.2828.7328.734,612,400
18 May 202328.4628.5828.0728.5128.516,428,200
17 May 202328.5528.7828.0028.6328.633,373,400
16 May 202328.9429.1628.1428.1528.154,868,900
15 May 202328.8329.1828.8329.0729.074,230,700
12 May 202329.0529.2528.4928.6828.682,779,300
11 May 202328.9029.0228.4928.8328.833,943,400
10 May 202329.8929.9829.2729.3029.306,024,700
09 May 202329.4130.1729.2329.6629.664,784,100
08 May 202330.2930.4329.9130.0030.003,263,300
05 May 202329.3129.9029.1429.6529.653,921,000
04 May 202328.7128.9128.4728.5128.514,127,600
03 May 202328.7529.0228.5328.6128.614,283,700
02 May 202330.2830.3928.9529.2129.216,773,000
01 May 202330.9931.5030.8230.8430.843,924,000
28 Apr 202330.6631.3530.4131.3231.324,210,700
27 Apr 202329.2430.6729.1930.3930.398,270,600
26 Apr 202329.8929.9529.1429.2829.285,038,400
25 Apr 202330.1730.3029.7429.8729.873,023,900
24 Apr 202330.3730.7830.2230.5830.583,432,200
21 Apr 202330.6530.7930.3230.4430.443,261,800
20 Apr 202330.3530.8730.1130.6130.615,539,400
19 Apr 202331.2131.2630.7530.8730.876,818,200
18 Apr 202332.2432.3831.6531.6631.664,940,700
17 Apr 202332.5032.6532.1132.3232.323,631,000
14 Apr 202332.6432.9632.4532.6132.614,687,200
13 Apr 202332.7132.9032.5432.6532.655,530,700
12 Apr 202332.5132.9132.3632.6032.604,489,800
11 Apr 202332.0032.6231.9832.3132.314,026,600
10 Apr 202331.6632.0831.3531.8531.852,589,300
06 Apr 202331.9732.1431.4931.6131.614,029,000
05 Apr 202332.4032.5431.7932.0032.004,498,300
04 Apr 202333.3133.3332.1332.3832.385,509,900
03 Apr 202332.3933.2031.7533.0233.027,044,900
31 Mar 202331.0031.3030.7831.0531.052,934,200
30 Mar 202331.0631.1630.8131.0131.013,454,200
29 Mar 202330.5930.9230.5230.6730.673,376,900
28 Mar 202329.6130.4329.5630.2330.233,559,500
27 Mar 202329.5029.8628.9929.7329.735,058,300
24 Mar 202329.1429.2128.6528.9728.974,466,100
23 Mar 202330.2630.7029.3829.6229.626,156,000
22 Mar 202330.5930.8729.9930.0130.014,753,700
21 Mar 202330.0830.6130.0030.4330.435,489,600
20 Mar 202328.9829.8728.7029.7229.724,398,500
17 Mar 202329.1629.3228.3628.7728.776,735,700
16 Mar 202328.5629.8528.4529.1729.176,427,800
15 Mar 202330.1230.2128.1129.2729.2711,415,800
14 Mar 202332.0132.7631.3131.5131.515,491,500
13 Mar 202332.4633.1631.6331.9131.916,599,600
10 Mar 202333.8234.2833.3233.4433.443,591,100
09 Mar 202334.3835.0833.6433.7133.714,435,600
08 Mar 202334.0034.6933.8934.1134.113,391,900
07 Mar 202334.9435.1634.1434.2134.213,685,800
06 Mar 202335.1535.3534.8135.1135.112,886,700
03 Mar 202334.3535.5034.2135.3035.303,251,800
02 Mar 202333.9834.9033.7134.7934.7911,262,900
02 Mar 20230.382 Dividend
01 Mar 202333.7734.4033.5634.3834.008,731,000
28 Feb 202334.4234.5033.5033.6033.233,446,300
27 Feb 202334.0434.4333.7434.1133.736,333,600
24 Feb 202332.9834.0032.5133.9533.573,780,800
23 Feb 202333.2833.6932.7633.4033.034,054,600
22 Feb 202333.4833.8332.5032.7232.365,218,800
21 Feb 202333.4033.9933.1233.5833.215,074,600
17 Feb 202333.4433.4832.8733.1032.734,283,800
16 Feb 202334.5534.9733.9233.9333.554,352,700
15 Feb 202334.6735.4634.4934.7534.366,114,600
14 Feb 202333.9034.9033.7534.7834.393,487,800
13 Feb 202334.0034.6033.9634.2733.893,883,900
10 Feb 202333.6534.5133.6134.2733.894,783,900
09 Feb 202333.3033.6632.9433.0032.633,221,400
08 Feb 202333.5833.6732.8333.2332.863,014,900
07 Feb 202332.7533.5932.3533.5333.163,593,700
06 Feb 202332.8433.1832.2232.6132.252,417,800
03 Feb 202332.9433.5932.7932.9232.553,701,100
02 Feb 202334.3534.5032.7032.9932.624,482,100
01 Feb 202334.5434.9733.6234.3433.964,590,100
31 Jan 202333.9434.7633.6434.7234.335,132,800
30 Jan 202334.2134.8934.0234.0433.664,697,000
27 Jan 202334.5035.4934.4134.6234.244,701,600
26 Jan 202333.7534.6233.2434.6034.223,278,800
25 Jan 202333.3333.4432.7333.1632.792,178,500
24 Jan 202333.6333.7533.2133.5233.152,122,000
23 Jan 202333.1834.0532.9933.6833.313,227,400
20 Jan 202333.1133.2832.8133.0332.663,203,600
19 Jan 202332.2933.1732.1933.1232.753,608,200
18 Jan 202333.1533.5532.3532.3732.013,653,900
17 Jan 202332.7932.9832.4932.8932.526,760,500
13 Jan 202332.2632.6832.0132.4432.082,703,000
12 Jan 202331.6432.6331.4932.3031.944,680,000
11 Jan 202331.4231.8131.0931.3731.024,132,000
10 Jan 202331.1731.6330.6931.0430.705,187,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...