Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Suncor Energy Inc. (SM3.F)

31.54
+0.47
+(1.51%)
As of 8:07:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202531.5431.5431.5431.5431.54300
Apr 30, 202531.1231.1231.0731.0731.07300
Apr 29, 202531.0031.0031.0031.0031.00-
Apr 28, 202531.0531.0531.0531.0531.05-
Apr 25, 202531.3231.3231.3231.3231.32-
Apr 24, 202530.7230.7230.7230.7230.72-
Apr 23, 202531.5031.5031.5031.5031.50-
Apr 22, 202530.2630.6530.2630.6530.65100
Apr 17, 202529.8629.8629.8629.8629.86-
Apr 16, 202528.9028.9028.9028.9028.90-
Apr 15, 202529.3129.3129.3129.3129.31-
Apr 14, 202529.4929.5029.4929.5029.5030
Apr 11, 202528.2228.4428.2228.4428.44175
Apr 10, 202530.8830.8830.4030.4030.40200
Apr 9, 202528.0130.4728.0030.4730.47352
Apr 8, 202530.4730.4730.4730.4730.47-
Apr 7, 202528.8029.4528.8029.4529.4570
Apr 4, 202533.0033.0031.9131.9131.91240
Apr 3, 202534.8834.8834.8834.8834.88-
Apr 2, 202535.9935.9935.9935.9935.99-
Apr 1, 202535.6035.6635.6035.6635.665
Mar 31, 202535.2935.2935.2935.2935.29-
Mar 28, 202535.6535.6535.6535.6535.65-
Mar 27, 202535.9135.9135.9135.9135.91-
Mar 26, 202535.5635.5635.5635.5635.56-
Mar 25, 202535.4435.4835.4435.4835.48808
Mar 24, 202534.3234.3234.3234.3234.32-
Mar 21, 202534.6834.6834.6834.6834.68-
Mar 20, 202534.3434.3434.3434.3434.34-
Mar 19, 202534.3134.3134.3134.3134.31-
Mar 18, 202534.3634.6734.3634.6734.6777
Mar 17, 202533.6433.6433.6433.6433.64-
Mar 14, 202533.0033.3133.0033.3133.31300
Mar 13, 202532.6833.2032.6833.2033.2010
Mar 12, 202532.2832.2832.2832.2832.28-
Mar 11, 202532.7032.7032.7032.7032.70-
Mar 10, 202532.7632.7632.7632.7632.76-
Mar 7, 202531.9932.4131.9932.0232.0259
Mar 6, 202531.5831.6031.5831.6031.60100
Mar 5, 202532.8932.8932.8932.8932.89-
Mar 4, 2025 0.36514202 Dividend
Mar 4, 202533.9034.3333.9034.3334.3350
Mar 3, 202536.6436.6436.6436.6436.0750
Feb 28, 202536.5736.5736.4536.4535.88100
Feb 27, 202536.3736.7236.3736.7236.15100
Feb 26, 202536.6836.6836.5036.5035.93100
Feb 25, 202537.1737.1737.1737.1736.59-
Feb 24, 202537.9237.9237.9237.9237.3379
Feb 21, 202538.1038.1038.1038.1037.51-
Feb 20, 202538.0638.0638.0638.0637.47-
Feb 19, 202537.9137.9137.9137.9137.32-
Feb 18, 202537.8537.9837.8537.9837.39250
Feb 17, 202537.5438.0137.5438.0137.42100
Feb 14, 202538.0238.0237.9637.9637.37250
Feb 13, 202537.7837.7837.7837.7837.19-
Feb 12, 202539.0239.0239.0239.0238.41-
Feb 11, 202538.2038.2038.2038.2037.61-
Feb 10, 202537.3637.3637.3637.3636.78-
Feb 7, 202536.8636.8636.8636.8636.29-
Feb 6, 202537.0937.0937.0937.0936.51-
Feb 5, 202536.5436.5436.5436.5435.97-
Feb 4, 202536.2636.2636.2636.2635.70-
Feb 3, 202536.3836.3836.3836.3835.81-
Jan 31, 202536.9736.9736.9736.9736.39-
Jan 30, 202536.8936.8936.8936.8936.32-
Jan 29, 202536.4936.4936.4936.4935.92-
Jan 28, 202536.9637.0236.9637.0236.44150
Jan 27, 202536.9936.9936.9936.9936.41-
Jan 24, 202537.5437.5437.5437.5436.96-
Jan 23, 202537.5337.5337.5337.5336.95-
Jan 22, 202537.9937.9937.9937.9937.40-
Jan 21, 202538.0638.0638.0638.0637.47-
Jan 20, 202537.6538.0537.6538.0537.46100
Jan 17, 202537.8037.8037.8037.8037.21-
Jan 16, 202538.8139.2538.8139.2538.645,000
Jan 15, 202538.4638.9538.4638.9538.34500
Jan 14, 202538.2738.2738.2738.2737.67-
Jan 13, 202538.5539.5838.5539.5038.89529
Jan 10, 202537.1537.1537.1537.1536.57-
Jan 9, 202536.9836.9836.9836.9836.40-
Jan 8, 202536.9537.0036.9537.0036.42200
Jan 7, 202535.3336.9635.3336.9636.3910
Jan 6, 202535.1635.1635.1635.1634.61-
Jan 3, 202534.9134.9134.9134.9134.37-
Jan 2, 202534.3035.2834.3035.2034.65175
Dec 30, 202433.6233.6233.6233.6233.10-
Dec 27, 202433.5934.0033.5934.0033.47282
Dec 23, 202432.9532.9532.9532.9532.44-
Dec 20, 202433.1833.1833.1833.1832.66-
Dec 19, 202433.3333.3333.3333.3332.81-
Dec 18, 202433.9433.9433.9433.9433.41-
Dec 17, 202434.3834.3834.1034.1033.57100
Dec 16, 202434.7834.7834.7834.7834.24-
Dec 13, 202435.3835.3835.1135.1134.561,140
Dec 12, 202436.1136.1136.0936.0935.53200
Dec 11, 202435.8735.8735.8735.8735.31-
Dec 10, 202435.9735.9735.9735.9735.41-
Dec 9, 202436.2536.2536.2536.2535.69-
Dec 6, 202436.8436.8436.8436.8436.27-
Dec 5, 202436.2936.2936.2936.2935.73-
Dec 4, 202436.9136.9136.9136.9136.34-
Dec 3, 2024 0.36514202 Dividend
Dec 3, 202436.7036.7036.7036.7036.13-
Dec 2, 202437.7437.7437.0037.0035.86100
Nov 29, 202437.6737.6737.6737.6736.51-
Nov 28, 202437.2437.2437.2437.2436.10-
Nov 27, 202437.6337.6337.6337.6336.47-
Nov 26, 202438.5638.5638.5638.5637.38-
Nov 25, 202439.5139.5139.5139.5138.30-
Nov 22, 202439.0039.6939.0039.6938.4720
Nov 21, 202438.6638.6638.6638.6637.47-
Nov 20, 202438.4838.4838.4838.4837.30-
Nov 19, 202438.3838.3838.3838.3837.20-
Nov 18, 202438.4138.4138.4038.4037.2250
Nov 15, 202438.0038.0038.0038.0036.83-
Nov 14, 202437.0538.4837.0538.4037.221,124
Nov 13, 202436.6136.6136.6136.6135.49-
Nov 12, 202435.9235.9235.9235.9234.82-
Nov 11, 202436.9637.0036.9637.0035.86340
Nov 8, 202436.1736.1736.1736.1735.06-
Nov 7, 202436.1036.1036.1036.1034.99-
Nov 6, 202434.2934.2934.2934.2933.24-
Nov 5, 202434.5534.5534.5534.5533.49-
Nov 4, 202434.7734.7734.7734.7733.70-
Nov 1, 202434.3734.3734.3734.3733.31-
Oct 31, 202434.5934.5934.5934.5933.53-
Oct 30, 202434.8534.8534.8534.8533.78-
Oct 29, 202434.9235.0034.9235.0033.9280
Oct 28, 202434.6034.6034.6034.6033.54-
Oct 25, 202435.1135.1135.1135.1134.03-
Oct 24, 202435.5735.5735.5735.5734.48-
Oct 23, 202435.8835.8835.8835.8834.78-
Oct 22, 202435.5736.2035.5736.2035.09200
Oct 21, 202435.5935.5935.5935.5934.50-
Oct 18, 202434.2234.2234.2234.2233.17-
Oct 17, 202435.3535.3535.3535.3534.26-
Oct 16, 202434.9835.4034.9835.4034.3135
Oct 15, 202435.5135.5135.5135.5134.42-
Oct 14, 202436.4336.4336.4336.4335.31-
Oct 11, 202436.7436.7436.7436.7435.61-
Oct 10, 202436.0637.1036.0637.1035.96100
Oct 9, 202435.6735.6735.6735.6734.57-
Oct 8, 202436.2436.2436.2436.2435.13-
Oct 7, 202436.1136.1136.1136.1135.00-
Oct 4, 202435.7035.7035.7035.7034.60-
Oct 3, 202434.9034.9034.9034.9033.83-
Oct 2, 202435.0135.0135.0135.0133.93-
Oct 1, 202433.0034.0533.0034.0533.0050
Sep 30, 202433.0333.0333.0333.0332.02-
Sep 27, 202432.5432.5432.5432.5431.54-
Sep 26, 202432.9632.9632.9632.9631.95-
Sep 25, 202434.0734.0734.0734.0733.02-
Sep 24, 202434.1334.1334.1334.1333.08-
Sep 23, 202433.6033.6033.6033.6032.5766
Sep 20, 202433.6133.6133.6133.6132.58-
Sep 19, 202433.4833.4833.4833.4832.45-
Sep 18, 202433.1033.1033.1033.1032.08-
Sep 17, 202432.8932.8932.8932.8931.88-
Sep 16, 202432.6032.6032.5032.5031.501,000
Sep 13, 202432.7132.7132.7132.7131.71-
Sep 12, 202432.8932.8932.8932.8931.88-
Sep 11, 202432.6332.6332.6332.6331.63-
Sep 10, 202433.6933.6933.1033.1032.08200
Sep 9, 202433.8133.8133.8133.8132.77-
Sep 6, 202434.0834.0834.0834.0833.03-
Sep 5, 202435.0635.0635.0535.0533.979
Sep 4, 2024 0.34912702 Dividend
Sep 4, 202435.8035.8035.8035.8034.70-
Sep 3, 202436.5936.5936.5936.5934.94-
Sep 2, 202436.3536.6236.3536.6234.9742
Aug 30, 202436.8736.8736.8736.8735.20-
Aug 29, 202436.4036.4136.4036.4134.7710
Aug 28, 202436.3136.3136.3136.3134.67-
Aug 27, 202437.2537.2537.2537.2535.57-
Aug 26, 202436.3336.3336.3336.3334.69-
Aug 23, 202436.2036.2036.2036.2034.57-
Aug 22, 202435.8536.0435.8536.0434.4110
Aug 21, 202436.0236.4536.0236.4534.808,000
Aug 20, 202436.8736.8736.8736.8735.20-
Aug 19, 202437.1237.1237.1237.1235.44-
Aug 16, 202437.7137.7137.7137.7136.01-
Aug 15, 202437.1437.9037.1437.9036.19200
Aug 14, 202437.2137.2137.1837.1835.50350
Aug 13, 202436.8736.8736.8736.8735.20-
Aug 12, 202436.2536.2536.2536.2534.61-
Aug 9, 202436.2936.3336.2936.3334.69135
Aug 8, 202435.1835.1835.1835.1833.59-
Aug 7, 202433.6936.1033.6936.1034.47600
Aug 6, 202433.1733.1733.1733.1731.67-
Aug 5, 202432.9132.9132.9132.9131.42-
Aug 2, 202435.5335.5335.5335.5333.93-
Aug 1, 202436.7836.8036.7836.8035.1420
Jul 31, 202435.6935.6935.6935.6934.08-
Jul 30, 202435.1135.1135.1135.1133.52-
Jul 29, 202435.5935.5935.5935.5933.98-
Jul 26, 202435.3435.3435.3435.3433.74-
Jul 25, 202434.7534.7534.7534.7533.18-
Jul 24, 202434.8434.8434.8434.8433.27-
Jul 23, 202435.4435.4435.4435.4433.84-
Jul 22, 202435.3235.3235.3235.3233.72-
Jul 19, 202435.5335.5335.5335.5333.93-
Jul 18, 202435.5235.5235.5235.5233.92-
Jul 17, 202434.9835.0634.9835.0633.48500
Jul 16, 202435.3335.3335.3335.3333.73-
Jul 15, 202434.8935.8934.8935.8934.27500
Jul 12, 202434.9934.9934.9934.9933.41-
Jul 11, 202434.9534.9534.9534.9533.37-
Jul 10, 202434.3134.3134.3134.3132.76-
Jul 9, 202434.9234.9234.9234.9233.34-
Jul 8, 202434.5934.5934.5934.5933.03-
Jul 5, 202435.8835.8834.8434.8433.27690
Jul 4, 202435.8836.2935.8836.2934.6550
Jul 3, 202435.9435.9435.9435.9434.32-
Jul 2, 202435.7135.7135.7135.7134.10-
Jul 1, 202435.5435.5435.5435.5433.94-
Jun 28, 202435.4435.5035.4435.4533.85240
Jun 27, 202434.7834.7834.7834.7833.21-
Jun 26, 202435.2135.2135.2135.2133.62-
Jun 25, 202435.1135.1135.1135.1133.52-
Jun 24, 202434.1634.1634.1634.1632.62-
Jun 21, 202434.5034.5034.5034.5032.94-
Jun 20, 202434.2034.2034.2034.2032.66-
Jun 19, 202434.3334.3334.2634.2632.71400
Jun 18, 202433.7033.7033.7033.7032.18-
Jun 17, 202433.9033.9033.8633.8632.3375
Jun 14, 202434.2334.2334.0934.0932.55200
Jun 13, 202435.0135.0135.0135.0133.43-
Jun 12, 202435.4735.4735.4735.4733.87-
Jun 11, 202435.2035.2035.2035.2033.61-
Jun 10, 202435.1635.1635.1635.1633.57-
Jun 7, 202435.1035.1035.1035.1033.51-
Jun 6, 202434.6734.6734.6734.6733.10-
Jun 5, 202434.4034.4034.4034.4032.85-
Jun 4, 2024 0.34912702 Dividend
Jun 4, 202434.9234.9234.9234.9233.34-
Jun 3, 202437.3037.3037.3037.3035.10-
May 31, 202436.6436.6436.6036.6034.4450
May 30, 202436.5836.5836.5836.5834.42-
May 29, 202437.2137.2137.2137.2135.01-
May 28, 202437.2337.2337.2337.2335.03-
May 27, 202437.0537.0537.0537.0534.86-
May 24, 202436.9636.9636.9636.9634.78-
May 23, 202437.1437.1437.1437.1434.94-
May 22, 202437.4237.4237.4237.4235.21-
May 21, 202436.4837.8836.4837.8835.64218
May 20, 202436.7636.7636.7636.7634.59-
May 17, 202436.4636.7036.4636.7034.5350
May 16, 202436.0936.0936.0936.0933.96-
May 15, 202436.2036.2036.2036.2034.06-
May 14, 202436.5636.5636.5636.5634.40-
May 13, 202436.9736.9736.9736.9734.78-
May 10, 202437.1337.1337.1337.1334.94-
May 9, 202436.2436.2436.2436.2434.10-
May 8, 202435.8935.8935.8935.8933.77-
May 7, 202435.9535.9535.9535.9533.82-
May 6, 202435.4736.1035.4735.5833.481,420
May 3, 202435.3635.3635.3635.3633.27-
May 2, 202435.4035.4035.1635.1633.08130
Waiting for permission
Allow microphone access to enable voice search

Try again.