Suncor Energy Inc. Common Stockのデータ

Suncor Energy Inc. Common Stockの基本情報

名前 Suncor Energy Inc. Common Stock
ティッカー SU
Canada
上場年 nan
セクター Energy

Suncor Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.85 18.24 18.54 18.79 8643300.0 18.79
2021-02-12 18.04 17.59 17.66 18.03 9353100.0 18.03
2021-02-11 18.18 17.75 18.07 17.83 7001600.0 17.83
2021-02-10 18.29 17.9 17.91 18.11 7639000.0 18.11
2021-02-09 18.0 17.24 17.56 17.83 10027600.0 17.83
2021-02-08 17.7 17.3 17.52 17.66 13355400.0 17.66
2021-02-05 17.57 17.19 17.49 17.26 9202100.0 17.26
2021-02-04 17.79 16.4 17.74 17.16 20195100.0 17.16
2021-02-03 17.48 16.87 17.05 17.47 11153200.0 17.47
2021-02-02 17.41 16.82 17.23 16.85 7547600.0 16.85
2021-02-01 17.02 16.44 17.02 16.79 9619800.0 16.79
2021-01-29 17.39 16.64 17.08 16.73 12133800.0 16.73
2021-01-28 17.66 16.96 17.4 17.19 10773400.0 17.19
2021-01-27 17.59 16.61 16.89 17.14 7189900.0 17.14
2021-01-26 17.93 17.19 17.67 17.2 6014900.0 17.2
2021-01-25 17.63 17.23 17.52 17.52 5909300.0 17.52
2021-01-22 17.82 17.47 17.66 17.7 4875400.0 17.7
2021-01-21 18.2 17.62 18.18 18.14 6860500.0 18.14
2021-01-20 18.5 18.12 18.43 18.24 6938300.0 18.24
2021-01-19 18.43 17.91 18.23 18.28 10306400.0 18.28
2021-01-15 19.06 18.32 18.99 18.33 8091600.0 18.33
2021-01-14 19.65 18.45 18.6 19.38 9536200.0 19.38
2021-01-13 18.88 18.43 18.85 18.51 6042300.0 18.51
2021-01-12 18.89 18.33 18.59 18.88 10123800.0 18.88
2021-01-11 18.41 17.87 18.0 18.32 12247900.0 18.32
2021-01-08 19.01 18.25 19.01 18.48 5869800.0 18.48
2021-01-07 18.95 18.58 18.85 18.76 6644400.0 18.76
2021-01-06 18.93 18.24 18.58 18.53 8579800.0 18.53
2021-01-05 18.44 16.84 16.84 18.22 12776500.0 18.22
2021-01-04 17.22 16.55 17.0 16.72 8922400.0 16.72
2020-12-31 17.17 16.77 16.97 16.78 4237900.0 16.78
2020-12-30 17.38 16.82 16.82 17.06 4962700.0 17.06
2020-12-29 17.38 16.85 17.2 16.85 5874800.0 16.85
2020-12-28 17.52 16.99 17.2 17.05 3881700.0 17.05
2020-12-24 17.28 16.87 17.21 17.1 2079400.0 17.1
2020-12-23 17.29 16.6 16.6 17.18 5490700.0 17.18
2020-12-22 16.89 16.34 16.82 16.44 5299200.0 16.44
2020-12-21 17.08 16.29 16.52 16.9 9711300.0 16.9
2020-12-18 17.83 17.26 17.59 17.34 5256300.0 17.34
2020-12-17 17.77 17.41 17.7 17.57 4695100.0 17.57
2020-12-16 18.02 17.46 18.02 17.52 7877900.0 17.52
2020-12-15 18.45 17.74 18.24 18.04 8274300.0 18.04
2020-12-14 19.16 18.1 18.87 18.1 7993100.0 18.1
2020-12-11 18.75 18.37 18.73 18.59 7003100.0 18.59
2020-12-10 18.94 18.03 18.17 18.78 7510200.0 18.78
2020-12-09 18.65 17.7 18.5 17.99 9647800.0 17.99
2020-12-08 18.25 17.59 17.59 18.23 5619800.0 18.23
2020-12-07 17.91 17.36 17.75 17.86 8012900.0 17.86
2020-12-04 17.99 16.98 17.04 17.98 7484500.0 17.98
2020-12-03 16.77 16.11 16.32 16.6 7466900.0 16.6
2020-12-02 16.45 15.68 15.78 16.22 15844300.0 16.22
2020-12-01 16.76 15.76 16.6 15.95 9512400.0 15.79
2020-11-30 17.2 16.07 17.2 16.09 16752100.0 15.93
2020-11-27 17.57 17.11 17.25 17.25 3289700.0 17.07
2020-11-25 17.61 17.24 17.55 17.56 6028200.0 17.38
2020-11-24 18.03 17.35 17.58 17.67 11503800.0 17.49
2020-11-23 16.78 15.71 15.84 16.76 8405800.0 16.59
2020-11-20 15.53 15.2 15.45 15.41 4385600.0 15.25
2020-11-19 15.5 15.04 15.26 15.44 7817700.0 15.28
2020-11-18 15.89 15.35 15.48 15.36 9898400.0 15.2
2020-11-17 15.26 14.41 14.7 15.25 7802800.0 15.1
2020-11-16 15.0 14.39 14.86 14.98 8152900.0 14.83
2020-11-13 13.96 13.64 13.75 13.91 6375800.0 13.77
2020-11-12 14.42 13.53 14.28 13.69 8894200.0 13.55
2020-11-11 14.97 14.54 14.9 14.62 5533600.0 14.47
2020-11-10 14.8 13.97 14.66 14.62 9273000.0 14.47
2020-11-09 15.23 13.0 13.01 14.54 22607500.0 14.39
2020-11-06 12.07 11.68 11.86 11.71 4472000.0 11.59
2020-11-05 12.16 11.85 11.95 11.87 5105100.0 11.75
2020-11-04 12.28 11.52 11.92 11.94 5326400.0 11.82
2020-11-03 12.14 11.81 12.01 11.9 8099200.0 11.78
2020-11-02 11.86 11.25 11.48 11.75 7439100.0 11.63
2020-10-30 11.4 11.07 11.28 11.29 7527800.0 11.18
2020-10-29 11.36 10.67 11.17 11.32 10347000.0 11.21
2020-10-28 11.64 11.27 11.56 11.28 9684600.0 11.17
2020-10-27 12.5 12.0 12.17 12.0 8851600.0 11.88
2020-10-26 12.38 12.06 12.37 12.28 7482600.0 12.16
2020-10-23 12.62 12.15 12.39 12.53 8697700.0 12.4
2020-10-22 12.22 11.3 11.35 12.22 9001700.0 12.1
2020-10-21 11.86 11.47 11.86 11.51 10249600.0 11.39
2020-10-20 12.04 11.8 11.88 11.93 6974900.0 11.81
2020-10-19 12.14 11.81 12.0 11.81 5910100.0 11.69
2020-10-16 12.24 11.8 12.1 11.88 7910400.0 11.76
2020-10-15 12.2 11.88 12.1 12.14 10235800.0 12.02
2020-10-14 12.96 12.36 12.6 12.37 8928500.0 12.24
2020-10-13 13.0 12.43 12.68 12.54 5828800.0 12.41
2020-10-12 12.8 12.49 12.76 12.74 4390100.0 12.61
2020-10-09 13.23 12.65 13.15 12.86 6972600.0 12.73
2020-10-08 12.99 12.4 12.44 12.92 7654900.0 12.79
2020-10-07 12.29 11.91 11.96 12.28 9194100.0 12.16
2020-10-06 12.48 11.93 12.36 11.98 10096400.0 11.86
2020-10-05 12.38 11.88 12.25 12.1 13204800.0 11.98
2020-10-02 12.02 11.11 11.29 12.01 14480000.0 11.89
2020-10-01 12.19 11.58 12.16 11.68 12935600.0 11.56
2020-09-30 12.47 12.2 12.34 12.23 8029000.0 12.11
2020-09-29 13.01 12.26 13.0 12.31 8476400.0 12.18
2020-09-28 13.09 12.67 12.7 12.91 7333700.0 12.78
2020-09-25 12.64 12.27 12.58 12.43 9661300.0 12.3
2020-09-24 12.95 12.2 12.4 12.78 8293800.0 12.65
2020-09-23 12.98 12.46 12.77 12.47 8735800.0 12.34
2020-09-22 13.1 12.57 12.77 12.74 8350600.0 12.61
2020-09-21 13.02 12.52 13.01 12.72 12411600.0 12.59
2020-09-18 13.61 13.24 13.5 13.34 9017200.0 13.2
2020-09-17 13.67 13.13 13.48 13.58 11487800.0 13.44
2020-09-16 13.89 13.39 13.5 13.65 15624800.0 13.51
2020-09-15 13.89 13.34 13.69 13.35 7824700.0 13.21
2020-09-14 13.95 13.51 13.84 13.52 6463000.0 13.38
2020-09-11 13.95 13.64 13.78 13.78 5435100.0 13.64
2020-09-10 14.26 13.7 14.1 13.73 7061700.0 13.59
2020-09-09 14.3 14.06 14.22 14.08 9146800.0 13.94
2020-09-08 15.07 13.98 15.02 13.99 15525100.0 13.85
2020-09-04 15.9 15.25 15.9 15.52 7937400.0 15.36
2020-09-03 16.0 15.57 15.67 15.8 10927700.0 15.64
2020-09-02 16.29 15.87 16.17 15.92 12488100.0 15.6
2020-09-01 16.38 15.73 16.01 16.13 4294800.0 15.8
2020-08-31 16.75 16.03 16.71 16.03 5103500.0 15.71
2020-08-28 16.77 16.4 16.48 16.6 4506600.0 16.27
2020-08-27 16.46 16.0 16.33 16.45 4889900.0 16.12
2020-08-26 16.62 16.2 16.6 16.29 3117100.0 15.96
2020-08-25 16.94 16.37 16.77 16.62 3547000.0 16.28
2020-08-24 16.6 16.04 16.1 16.58 4552900.0 16.25
2020-08-21 16.2 15.79 16.15 15.83 4671900.0 15.51
2020-08-20 16.42 16.17 16.33 16.29 3341800.0 15.96
2020-08-19 16.91 16.52 16.8 16.55 3305000.0 16.22
2020-08-18 17.19 16.74 16.93 16.8 2725600.0 16.46
2020-08-17 17.26 16.82 17.26 16.97 3228300.0 16.63
2020-08-14 17.01 16.71 16.82 17.0 5725800.0 16.66
2020-08-13 17.34 16.88 17.29 16.98 3376100.0 16.64
2020-08-12 17.54 17.13 17.37 17.41 4012600.0 17.06
2020-08-11 17.78 16.9 17.36 16.96 5794900.0 16.62
2020-08-10 16.92 16.25 16.35 16.91 5206800.0 16.57
2020-08-07 16.32 15.98 16.27 16.18 4875100.0 15.85
2020-08-06 16.76 16.42 16.55 16.43 3215900.0 16.1
2020-08-05 17.02 16.45 16.49 16.63 6629800.0 16.29
2020-08-04 16.25 15.88 16.0 16.09 6593900.0 15.77
2020-08-03 16.29 15.55 15.76 16.11 3835000.0 15.79
2020-07-31 16.36 15.63 16.13 15.76 4694400.0 15.44
2020-07-30 16.24 15.62 16.07 16.21 4370000.0 15.88
2020-07-29 16.43 15.94 16.28 16.43 5878400.0 16.1
2020-07-28 16.77 16.1 16.77 16.13 5156600.0 15.8
2020-07-27 16.85 16.36 16.65 16.85 3459800.0 16.51
2020-07-24 17.33 16.68 17.28 16.7 4616100.0 16.36
2020-07-23 17.84 17.08 17.73 17.18 7497400.0 16.83
2020-07-22 18.05 17.51 17.8 17.94 4777500.0 17.58
2020-07-21 18.28 17.09 17.09 18.18 6230700.0 17.81
2020-07-20 17.14 16.62 16.91 16.72 5416000.0 16.38
2020-07-17 17.37 16.88 17.15 17.0 3908400.0 16.66
2020-07-16 17.43 16.88 17.13 17.08 3415900.0 16.74
2020-07-15 17.59 17.13 17.31 17.3 3256300.0 16.95
2020-07-14 17.02 16.14 16.21 16.97 4347000.0 16.63
2020-07-13 16.47 15.95 16.22 16.25 7014200.0 15.92
2020-07-10 16.14 15.65 15.7 16.14 4014700.0 15.81
2020-07-09 16.33 15.65 16.17 15.73 6559400.0 15.41
2020-07-08 16.73 16.18 16.49 16.24 3634400.0 15.91
2020-07-07 16.86 16.39 16.8 16.39 2873100.0 16.06
2020-07-06 17.41 16.91 17.1 16.94 4813400.0 16.6
2020-07-02 17.29 16.73 16.9 16.74 3378900.0 16.4
2020-07-01 17.33 16.41 16.83 16.45 3584300.0 16.12
2020-06-30 16.94 16.23 16.77 16.86 10695600.0 16.52
2020-06-29 17.06 16.18 16.48 16.96 10464700.0 16.62
2020-06-26 16.67 16.05 16.58 16.3 6920600.0 15.97
2020-06-25 17.12 16.4 16.5 16.73 6390800.0 16.39
2020-06-24 17.29 16.69 17.29 16.71 4390400.0 16.37
2020-06-23 17.72 17.35 17.52 17.58 4267600.0 17.23
2020-06-22 17.38 16.73 17.01 17.32 3050100.0 16.97
2020-06-19 18.0 16.95 18.0 17.05 7070100.0 16.71
2020-06-18 18.02 17.44 17.67 17.45 3958500.0 17.1
2020-06-17 18.65 17.69 18.59 17.71 3663100.0 17.35
2020-06-16 19.18 18.37 18.95 18.56 4314700.0 18.19
2020-06-15 18.4 17.37 17.55 18.22 3909500.0 17.85
2020-06-12 18.76 18.04 18.46 18.32 3272200.0 17.95
2020-06-11 19.29 17.62 18.46 17.77 6605400.0 17.41
2020-06-10 20.38 19.64 20.38 19.77 4764300.0 19.37
2020-06-09 20.85 20.23 20.61 20.53 4258100.0 20.12
2020-06-08 21.95 20.77 21.86 21.28 6702900.0 20.85
2020-06-05 21.29 20.34 20.76 21.22 8269800.0 20.79
2020-06-04 19.28 18.43 18.66 19.23 8886000.0 18.84
2020-06-03 18.98 18.42 18.46 18.83 5279100.0 18.45
2020-06-02 18.29 17.77 17.85 18.28 4925900.0 17.76
2020-06-01 17.68 16.88 17.04 17.58 4644200.0 17.08
2020-05-29 17.41 16.86 17.3 17.12 5405000.0 16.63
2020-05-28 17.77 17.25 17.48 17.43 4321800.0 16.93
2020-05-27 17.89 17.01 17.8 17.54 4181900.0 17.04
2020-05-26 18.0 17.54 17.94 17.64 4593200.0 17.14
2020-05-22 17.33 16.86 17.28 17.1 3859400.0 16.61
2020-05-21 18.5 17.43 18.45 17.53 4871300.0 17.03
2020-05-20 18.46 17.56 17.66 18.35 6927700.0 17.83
2020-05-19 17.71 17.06 17.36 17.2 7199900.0 16.71
2020-05-18 17.79 17.0 17.24 17.23 5442000.0 16.74
2020-05-15 16.47 15.67 15.85 16.15 5419500.0 15.69
2020-05-14 16.05 14.92 15.59 15.8 5615000.0 15.35
2020-05-13 16.91 15.71 16.87 15.85 5331900.0 15.4
2020-05-12 17.44 16.83 17.21 16.84 5600900.0 16.36
2020-05-11 17.23 16.7 16.93 16.97 4952000.0 16.49
2020-05-08 17.29 16.79 16.95 17.1 5350400.0 16.61
2020-05-07 16.65 16.16 16.35 16.53 7865400.0 16.06
2020-05-06 16.99 15.91 16.03 15.94 8100900.0 15.49
2020-05-05 17.89 16.55 17.75 16.57 11482100.0 16.1
2020-05-04 17.34 16.25 16.34 16.83 18167000.0 16.35
2020-05-01 17.63 16.7 17.35 17.17 6826900.0 16.68
2020-04-30 19.17 17.68 19.01 17.85 9122100.0 17.34
2020-04-29 19.15 17.3 17.37 19.02 10614200.0 18.48
2020-04-28 16.78 15.9 16.0 16.67 6065300.0 16.2
2020-04-27 15.93 15.09 15.55 15.81 6615600.0 15.36
2020-04-24 16.08 15.49 15.95 15.6 6088400.0 15.16
2020-04-23 16.41 15.66 16.05 15.69 8095500.0 15.24
2020-04-22 15.59 14.98 15.26 15.52 8349800.0 15.08
2020-04-21 14.79 13.99 14.27 14.57 10610800.0 14.16
2020-04-20 15.52 13.98 14.12 14.75 10012200.0 14.33
2020-04-17 15.38 14.35 14.5 15.23 7441400.0 14.8
2020-04-16 15.22 14.29 14.99 14.31 7825200.0 13.9
2020-04-15 15.75 14.88 15.75 15.18 6496200.0 14.75
2020-04-14 16.77 16.01 16.1 16.25 8040500.0 15.79
2020-04-13 16.98 16.09 16.93 16.36 7511200.0 15.89
2020-04-09 17.57 15.78 17.13 16.29 13451000.0 15.83
2020-04-08 17.09 16.23 16.55 16.66 8379900.0 16.19
2020-04-07 18.16 16.4 17.75 16.49 13470600.0 16.02
2020-04-06 17.08 15.72 16.5 16.95 9012900.0 16.47
2020-04-03 17.93 15.55 17.78 16.24 10057000.0 15.78
2020-04-02 19.16 15.67 17.04 16.85 25261000.0 16.37
2020-04-01 16.63 14.8 15.02 15.61 14991800.0 15.17
2020-03-31 16.08 13.81 13.98 15.8 25387100.0 15.35
2020-03-30 13.64 11.32 11.55 13.42 26372000.0 13.04
2020-03-27 12.3 11.59 12.26 11.73 19084300.0 11.4
2020-03-26 14.14 12.62 13.65 12.78 16063700.0 12.42
2020-03-25 13.87 11.85 12.51 13.45 10773300.0 13.07
2020-03-24 12.05 10.95 11.5 11.99 23611400.0 11.65
2020-03-23 11.42 10.2 11.01 10.61 15112000.0 10.31
2020-03-20 11.91 10.84 11.5 11.09 16584100.0 10.77
2020-03-19 11.16 10.32 10.61 10.71 12671400.0 10.41
2020-03-18 12.15 9.61 11.41 10.45 12835300.0 10.15
2020-03-17 13.64 11.6 13.61 12.59 13936800.0 12.23
2020-03-16 14.71 13.2 14.39 13.53 8097400.0 13.14
2020-03-13 16.55 14.74 16.55 16.24 10059700.0 15.78
2020-03-12 17.58 14.7 17.53 14.83 10794500.0 14.41
2020-03-11 19.83 18.02 19.57 18.88 9088400.0 18.34
2020-03-10 21.53 19.17 21.48 20.21 10424200.0 19.63
2020-03-09 22.25 18.08 19.17 20.22 14551700.0 19.64
2020-03-06 25.71 24.53 25.34 25.04 7492500.0 24.33
2020-03-05 26.52 25.72 26.26 25.97 3844900.0 25.23
2020-03-04 26.91 26.35 26.79 26.71 4231000.0 25.95
2020-03-03 27.6 26.33 27.6 26.37 4775000.0 25.62
2020-03-02 27.88 26.95 27.84 27.7 6977700.0 26.57
2020-02-28 27.6 26.67 27.03 27.6 8660900.0 26.48
2020-02-27 28.2 27.31 27.79 27.64 7519400.0 26.51
2020-02-26 29.4 28.42 29.17 28.44 3673800.0 27.28
2020-02-25 29.5 28.89 29.44 29.12 4908200.0 27.93
2020-02-24 29.59 29.28 29.52 29.38 3897300.0 28.18
2020-02-21 30.5 30.05 30.34 30.39 2151400.0 29.15
2020-02-20 30.84 30.34 30.49 30.46 2800000.0 29.22
2020-02-19 30.55 30.09 30.16 30.48 3837400.0 29.24
2020-02-18 30.13 29.61 29.67 30.0 8532300.0 28.78