Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,079.53 +8.98 (+0.18%) Dow
38,485.14 -18.55 (-0.05%) Nasdaq
15,788.31 +91.67 (+0.58%) Bitcoin USD
65,919.68 -597.07 (-0.90%) CMC Crypto 200
1,429.76 +5.66 (+0.40%)
Suncor Energy Inc. (SU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 53.38 | 53.59 | 53.32 | 53.51 | 53.51 | 217,264 |
| 23 Apr 2024 | 53.31 | 53.62 | 53.13 | 53.47 | 53.47 | 3,468,000 |
| 22 Apr 2024 | 52.76 | 53.85 | 52.38 | 53.54 | 53.54 | 2,831,500 |
| 19 Apr 2024 | 52.19 | 53.46 | 52.19 | 52.99 | 52.99 | 3,455,700 |
| 18 Apr 2024 | 52.25 | 52.85 | 52.16 | 52.39 | 52.39 | 3,633,900 |
| 17 Apr 2024 | 51.80 | 52.78 | 51.57 | 52.18 | 52.18 | 2,509,100 |
| 16 Apr 2024 | 51.10 | 52.20 | 51.09 | 51.92 | 51.92 | 5,006,300 |
| 15 Apr 2024 | 51.74 | 52.08 | 51.07 | 51.25 | 51.25 | 5,923,600 |
| 12 Apr 2024 | 53.39 | 53.53 | 51.61 | 51.92 | 51.92 | 2,940,400 |
| 11 Apr 2024 | 53.60 | 53.72 | 52.32 | 52.47 | 52.47 | 5,950,400 |
| 10 Apr 2024 | 52.77 | 53.78 | 52.54 | 53.76 | 53.76 | 5,610,900 |
| 09 Apr 2024 | 52.51 | 52.76 | 52.21 | 52.59 | 52.59 | 3,631,200 |
| 08 Apr 2024 | 52.92 | 53.02 | 52.24 | 52.54 | 52.54 | 4,292,400 |
| 05 Apr 2024 | 52.31 | 53.01 | 52.10 | 53.00 | 53.00 | 6,731,800 |
| 04 Apr 2024 | 52.00 | 52.29 | 51.62 | 52.26 | 52.26 | 4,142,300 |
| 03 Apr 2024 | 51.66 | 52.24 | 51.44 | 52.11 | 52.11 | 3,268,300 |
| 02 Apr 2024 | 50.95 | 51.57 | 50.48 | 51.54 | 51.54 | 4,218,700 |
| 01 Apr 2024 | 50.24 | 50.75 | 49.81 | 50.64 | 50.64 | 5,287,500 |
| 28 Mar 2024 | 49.81 | 50.11 | 49.68 | 49.99 | 49.99 | 8,124,400 |
| 27 Mar 2024 | 48.92 | 49.50 | 48.88 | 49.50 | 49.50 | 10,391,100 |
| 26 Mar 2024 | 49.95 | 49.99 | 49.44 | 49.49 | 49.49 | 9,614,600 |
| 25 Mar 2024 | 48.95 | 49.99 | 48.91 | 49.95 | 49.95 | 16,841,400 |
| 22 Mar 2024 | 49.06 | 49.20 | 48.72 | 48.85 | 48.85 | 7,629,300 |
| 21 Mar 2024 | 48.99 | 49.14 | 48.83 | 48.99 | 48.99 | 8,499,400 |
| 20 Mar 2024 | 48.80 | 49.08 | 48.71 | 49.04 | 49.04 | 8,101,400 |
| 19 Mar 2024 | 49.00 | 49.47 | 48.94 | 49.20 | 49.20 | 7,316,200 |
| 18 Mar 2024 | 48.93 | 49.22 | 48.55 | 49.16 | 49.16 | 8,008,400 |
| 15 Mar 2024 | 48.66 | 49.14 | 48.61 | 48.86 | 48.86 | 14,927,000 |
| 14 Mar 2024 | 48.25 | 49.08 | 48.02 | 48.81 | 48.81 | 16,764,100 |
| 13 Mar 2024 | 47.63 | 48.19 | 47.55 | 47.91 | 47.91 | 12,828,500 |
| 12 Mar 2024 | 46.85 | 47.25 | 46.73 | 47.24 | 47.24 | 12,446,800 |
| 11 Mar 2024 | 46.28 | 46.98 | 46.06 | 46.86 | 46.86 | 7,639,500 |
| 08 Mar 2024 | 46.92 | 46.92 | 46.30 | 46.51 | 46.51 | 14,980,900 |
| 07 Mar 2024 | 46.99 | 47.44 | 46.78 | 46.82 | 46.82 | 5,294,000 |
| 06 Mar 2024 | 47.50 | 47.64 | 46.99 | 47.20 | 47.20 | 12,564,000 |
| 05 Mar 2024 | 46.35 | 47.15 | 46.33 | 46.93 | 46.93 | 23,769,300 |
| 04 Mar 2024 | 47.53 | 47.62 | 46.41 | 46.50 | 46.50 | 18,179,200 |
| 01 Mar 2024 | 46.61 | 47.46 | 46.59 | 47.40 | 47.40 | 24,072,300 |
| 01 Mar 2024 | 0.545 Dividend | |||||
| 29 Feb 2024 | 46.13 | 46.84 | 45.79 | 46.63 | 46.09 | 28,204,700 |
| 28 Feb 2024 | 45.57 | 46.02 | 45.12 | 45.96 | 45.42 | 10,284,100 |
| 27 Feb 2024 | 45.87 | 46.14 | 45.26 | 45.50 | 44.97 | 18,095,000 |
| 26 Feb 2024 | 45.65 | 46.20 | 45.54 | 45.68 | 45.15 | 16,424,000 |
| 23 Feb 2024 | 45.09 | 45.89 | 44.92 | 45.79 | 45.25 | 13,984,800 |
| 22 Feb 2024 | 45.35 | 45.87 | 45.00 | 45.22 | 44.69 | 18,472,000 |
| 21 Feb 2024 | 44.23 | 45.42 | 44.20 | 45.35 | 44.82 | 9,959,000 |
| 20 Feb 2024 | 44.46 | 44.83 | 44.11 | 44.12 | 43.60 | 15,157,400 |
| 16 Feb 2024 | 44.75 | 44.98 | 44.27 | 44.58 | 44.06 | 11,338,500 |
| 15 Feb 2024 | 42.69 | 44.59 | 42.57 | 44.58 | 44.06 | 9,934,100 |
| 14 Feb 2024 | 43.10 | 43.28 | 42.47 | 42.70 | 42.20 | 8,415,600 |
| 13 Feb 2024 | 43.55 | 43.76 | 42.43 | 42.86 | 42.36 | 11,353,900 |
| 12 Feb 2024 | 43.29 | 43.82 | 43.22 | 43.55 | 43.04 | 5,879,500 |
| 09 Feb 2024 | 43.65 | 43.77 | 43.13 | 43.26 | 42.75 | 4,833,300 |
| 08 Feb 2024 | 43.42 | 43.47 | 42.99 | 43.39 | 42.88 | 6,235,000 |
| 07 Feb 2024 | 43.14 | 43.25 | 42.82 | 43.25 | 42.74 | 4,653,200 |
| 06 Feb 2024 | 43.13 | 43.78 | 43.07 | 43.13 | 42.63 | 4,688,800 |
| 05 Feb 2024 | 43.10 | 43.39 | 42.50 | 43.09 | 42.59 | 6,697,000 |
| 02 Feb 2024 | 43.98 | 44.02 | 43.22 | 43.23 | 42.72 | 5,113,100 |
| 01 Feb 2024 | 44.67 | 45.25 | 43.54 | 43.89 | 43.38 | 5,973,300 |
| 31 Jan 2024 | 44.78 | 44.95 | 44.37 | 44.52 | 44.00 | 2,817,600 |
| 30 Jan 2024 | 43.67 | 45.00 | 43.56 | 44.97 | 44.44 | 2,734,100 |
| 29 Jan 2024 | 44.08 | 44.09 | 43.61 | 43.95 | 43.44 | 4,659,700 |
| 26 Jan 2024 | 43.52 | 44.05 | 43.40 | 44.02 | 43.51 | 3,859,300 |
| 25 Jan 2024 | 43.37 | 43.68 | 43.16 | 43.52 | 43.01 | 4,240,200 |
| 24 Jan 2024 | 42.55 | 43.07 | 42.40 | 43.05 | 42.55 | 4,300,400 |
| 23 Jan 2024 | 42.60 | 43.00 | 42.27 | 42.47 | 41.97 | 1,967,900 |
| 22 Jan 2024 | 42.20 | 42.91 | 41.88 | 42.73 | 42.23 | 5,136,000 |
| 19 Jan 2024 | 42.33 | 42.50 | 42.05 | 42.30 | 41.81 | 1,696,200 |
| 18 Jan 2024 | 42.63 | 42.64 | 41.91 | 42.41 | 41.91 | 3,100,700 |
| 17 Jan 2024 | 42.74 | 42.77 | 42.08 | 42.56 | 42.06 | 2,948,900 |
| 16 Jan 2024 | 43.73 | 43.87 | 43.13 | 43.17 | 42.67 | 2,622,900 |
| 15 Jan 2024 | 43.56 | 44.09 | 43.52 | 43.90 | 43.39 | 817,300 |
| 12 Jan 2024 | 44.25 | 44.51 | 43.76 | 43.95 | 43.44 | 5,357,800 |
| 11 Jan 2024 | 43.73 | 43.98 | 43.26 | 43.74 | 43.23 | 2,336,700 |
| 10 Jan 2024 | 43.86 | 44.09 | 43.09 | 43.39 | 42.88 | 4,963,700 |
| 09 Jan 2024 | 44.41 | 44.41 | 43.65 | 43.81 | 43.30 | 7,185,200 |
| 08 Jan 2024 | 44.25 | 44.26 | 43.66 | 44.13 | 43.61 | 5,486,500 |
| 05 Jan 2024 | 45.50 | 45.68 | 44.93 | 45.16 | 44.63 | 4,147,500 |
| 04 Jan 2024 | 45.71 | 45.79 | 44.80 | 45.00 | 44.47 | 4,866,800 |
| 03 Jan 2024 | 43.57 | 45.38 | 43.51 | 45.34 | 44.81 | 8,643,100 |
| 02 Jan 2024 | 42.89 | 43.17 | 42.61 | 42.80 | 42.30 | 5,881,100 |
| 29 Dec 2023 | 42.37 | 42.63 | 42.13 | 42.45 | 41.95 | 3,621,300 |
| 28 Dec 2023 | 42.56 | 42.76 | 42.18 | 42.20 | 41.71 | 3,271,300 |
| 27 Dec 2023 | 42.90 | 43.01 | 42.66 | 42.73 | 42.23 | 4,321,000 |
| 22 Dec 2023 | 42.59 | 42.88 | 42.41 | 42.46 | 41.96 | 5,998,200 |
| 21 Dec 2023 | 42.45 | 42.57 | 42.02 | 42.44 | 41.94 | 8,491,100 |
| 20 Dec 2023 | 43.01 | 43.45 | 42.43 | 42.46 | 41.96 | 7,577,400 |
| 19 Dec 2023 | 42.22 | 42.87 | 42.22 | 42.85 | 42.35 | 6,404,200 |
| 18 Dec 2023 | 42.15 | 42.41 | 41.73 | 42.13 | 41.64 | 10,842,200 |
| 15 Dec 2023 | 41.98 | 41.98 | 41.30 | 41.38 | 40.90 | 15,075,700 |
| 14 Dec 2023 | 42.08 | 42.23 | 41.62 | 41.92 | 41.43 | 6,463,600 |
| 13 Dec 2023 | 40.11 | 41.26 | 40.07 | 41.15 | 40.67 | 5,931,500 |
| 12 Dec 2023 | 40.63 | 40.65 | 40.09 | 40.23 | 39.76 | 10,175,200 |
| 11 Dec 2023 | 41.52 | 41.59 | 40.85 | 41.09 | 40.61 | 16,400,700 |
| 08 Dec 2023 | 41.41 | 41.83 | 41.21 | 41.77 | 41.28 | 10,968,700 |
| 07 Dec 2023 | 41.39 | 41.66 | 40.55 | 41.12 | 40.64 | 8,832,800 |
| 06 Dec 2023 | 43.00 | 43.34 | 41.11 | 41.13 | 40.65 | 12,607,900 |
| 05 Dec 2023 | 44.09 | 44.32 | 43.50 | 43.53 | 43.02 | 10,707,700 |
| 04 Dec 2023 | 44.25 | 44.60 | 43.87 | 44.12 | 43.60 | 12,725,300 |
| 01 Dec 2023 | 44.71 | 45.52 | 44.41 | 44.53 | 44.01 | 19,179,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.