SUNCOR ENERGY INC. - Price History
Monthly price history for SU.TO (SUNCOR ENERGY INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$50.64 | CA$50.64 |
| March 2024 | CA$49.99 | CA$49.99 |
| February 2024 | CA$46.08 | CA$46.63 |
| January 2024 | CA$44 | CA$44.52 |
| December 2023 | CA$41.95 | CA$42.45 |
| November 2023 | CA$44.22 | CA$44.74 |
| October 2023 | CA$43.85 | CA$44.91 |
| September 2023 | CA$45.60 | CA$46.71 |
| August 2023 | CA$44.68 | CA$45.77 |
| July 2023 | CA$39.83 | CA$41.26 |
| June 2023 | CA$37.51 | CA$38.86 |
| May 2023 | CA$36.22 | CA$38.03 |
| April 2023 | CA$40.40 | CA$42.42 |
| March 2023 | CA$39.96 | CA$41.96 |
| February 2023 | CA$43.19 | CA$45.86 |
| January 2023 | CA$43.49 | CA$46.18 |
| December 2022 | CA$40.45 | CA$42.95 |
| November 2022 | CA$41.16 | CA$44.23 |
| October 2022 | CA$43.61 | CA$46.86 |
| September 2022 | CA$36.20 | CA$38.90 |
| August 2022 | CA$39.11 | CA$42.49 |
| July 2022 | CA$40 | CA$43.46 |
| June 2022 | CA$41.56 | CA$45.16 |
| May 2022 | CA$46.41 | CA$50.89 |
| April 2022 | CA$42.12 | CA$46.18 |
| March 2022 | CA$37.12 | CA$40.70 |
| February 2022 | CA$34.97 | CA$38.76 |
| January 2022 | CA$32.77 | CA$36.32 |
| December 2021 | CA$28.56 | CA$31.65 |
| November 2021 | CA$27.69 | CA$31.12 |
| October 2021 | CA$28.97 | CA$32.55 |
| September 2021 | CA$23.37 | CA$26.26 |
| August 2021 | CA$20.78 | CA$23.56 |
| July 2021 | CA$21.66 | CA$24.56 |
| June 2021 | CA$26.18 | CA$29.69 |
| May 2021 | CA$24.57 | CA$28.06 |
| April 2021 | CA$23.02 | CA$26.29 |
| March 2021 | CA$23.01 | CA$26.27 |
| February 2021 | CA$21.95 | CA$25.27 |
| January 2021 | CA$18.58 | CA$21.39 |
| December 2020 | CA$18.55 | CA$21.35 |
| November 2020 | CA$17.86 | CA$20.77 |
| October 2020 | CA$12.92 | CA$15.03 |
| September 2020 | CA$13.98 | CA$16.26 |
| August 2020 | CA$17.82 | CA$20.93 |
| July 2020 | CA$17.93 | CA$21.07 |
| June 2020 | CA$19.48 | CA$22.89 |
| May 2020 | CA$19.98 | CA$23.67 |
| April 2020 | CA$20.95 | CA$24.82 |
| March 2020 | CA$18.96 | CA$22.46 |
| February 2020 | CA$30.82 | CA$36.99 |
| January 2020 | CA$33.71 | CA$40.45 |
| December 2019 | CA$35.46 | CA$42.56 |
| November 2019 | CA$34.17 | CA$41.43 |
| October 2019 | CA$32.30 | CA$39.16 |
| September 2019 | CA$34.47 | CA$41.79 |
| August 2019 | CA$31.77 | CA$38.94 |
| July 2019 | CA$30.89 | CA$37.87 |
| June 2019 | CA$33.32 | CA$40.85 |
| May 2019 | CA$33.64 | CA$41.65 |
| April 2019 | CA$35.68 | CA$44.18 |
| March 2019 | CA$34.98 | CA$43.31 |
| February 2019 | CA$36.29 | CA$45.36 |
| January 2019 | CA$33.91 | CA$42.38 |
| December 2018 | CA$30.51 | CA$38.13 |
| November 2018 | CA$34.28 | CA$42.84 |
| October 2018 | CA$35.04 | CA$44.16 |
| September 2018 | CA$39.66 | CA$49.98 |
| August 2018 | CA$42.62 | CA$53.72 |
| July 2018 | CA$43.18 | CA$54.78 |
| June 2018 | CA$42.17 | CA$53.50 |
| May 2018 | CA$40.42 | CA$51.64 |
| April 2018 | CA$38.43 | CA$49.10 |
| March 2018 | CA$34.82 | CA$44.49 |
| February 2018 | CA$32.78 | CA$42.24 |
| January 2018 | CA$34.58 | CA$44.56 |
| December 2017 | CA$35.81 | CA$46.15 |
| November 2017 | CA$34.73 | CA$44.75 |
| October 2017 | CA$33.74 | CA$43.80 |
| September 2017 | CA$33.69 | CA$43.73 |
| August 2017 | CA$29.90 | CA$39.13 |
| July 2017 | CA$31.08 | CA$40.67 |
| June 2017 | CA$28.95 | CA$37.89 |
| May 2017 | CA$32.06 | CA$42.28 |
| April 2017 | CA$32.44 | CA$42.78 |
| March 2017 | CA$30.96 | CA$40.83 |
| February 2017 | CA$31.12 | CA$41.35 |
| January 2017 | CA$30.37 | CA$40.36 |
| December 2016 | CA$33.03 | CA$43.90 |
| November 2016 | CA$32.19 | CA$42.78 |
| October 2016 | CA$30.07 | CA$40.25 |
| September 2016 | CA$27.21 | CA$36.42 |
| August 2016 | CA$26.35 | CA$35.56 |
| July 2016 | CA$26.04 | CA$35.14 |
| June 2016 | CA$26.56 | CA$35.84 |
| May 2016 | CA$26.62 | CA$36.22 |
| April 2016 | CA$27.07 | CA$36.83 |
| March 2016 | CA$26.59 | CA$36.17 |
| February 2016 | CA$24.10 | CA$33.08 |
| January 2016 | CA$24.18 | CA$33.18 |
| December 2015 | CA$26.03 | CA$35.72 |
| November 2015 | CA$26.89 | CA$36.90 |
| October 2015 | CA$28.13 | CA$38.91 |
| September 2015 | CA$25.80 | CA$35.69 |
| August 2015 | CA$26.72 | CA$37.26 |
| July 2015 | CA$26.42 | CA$36.84 |
| June 2015 | CA$24.67 | CA$34.40 |
| May 2015 | CA$25.86 | CA$36.35 |
| April 2015 | CA$27.96 | CA$39.29 |
| March 2015 | CA$26.33 | CA$37.01 |
| February 2015 | CA$26.50 | CA$37.53 |
| January 2015 | CA$26.76 | CA$37.90 |
| December 2014 | CA$26.06 | CA$36.90 |
| November 2014 | CA$25.30 | CA$36.11 |
| October 2014 | CA$28.04 | CA$40.02 |
| September 2014 | CA$28.40 | CA$40.53 |
| August 2014 | CA$31.07 | CA$44.63 |
| July 2014 | CA$31.17 | CA$44.77 |
| June 2014 | CA$31.68 | CA$45.50 |
| May 2014 | CA$28.89 | CA$41.73 |
| April 2014 | CA$29.27 | CA$42.28 |
| March 2014 | CA$26.73 | CA$38.61 |
| February 2014 | CA$25.29 | CA$36.53 |
| January 2014 | CA$25.18 | CA$36.59 |
| December 2013 | CA$25.62 | CA$37.24 |
| November 2013 | CA$25.06 | CA$36.42 |
| October 2013 | CA$25.93 | CA$37.89 |
| September 2013 | CA$25.20 | CA$36.83 |
| August 2013 | CA$24.29 | CA$35.50 |
| July 2013 | CA$22.09 | CA$32.46 |
| June 2013 | CA$21.10 | CA$31 |
| May 2013 | CA$21.40 | CA$31.45 |
| April 2013 | CA$21.24 | CA$31.41 |
| March 2013 | CA$20.59 | CA$30.44 |
| February 2013 | CA$21.13 | CA$31.25 |
| January 2013 | CA$22.83 | CA$33.90 |
| December 2012 | CA$22.03 | CA$32.71 |
| November 2012 | CA$21.86 | CA$32.46 |
| October 2012 | CA$22.48 | CA$33.52 |
| September 2012 | CA$21.69 | CA$32.34 |
| August 2012 | CA$20.67 | CA$30.81 |
| July 2012 | CA$20.48 | CA$30.66 |
| June 2012 | CA$19.66 | CA$29.44 |
| May 2012 | CA$18.72 | CA$28.03 |
| April 2012 | CA$21.70 | CA$32.63 |
| March 2012 | CA$21.67 | CA$32.59 |
| February 2012 | CA$23.61 | CA$35.62 |
| January 2012 | CA$22.90 | CA$34.54 |
| December 2011 | CA$19.47 | CA$29.38 |
| November 2011 | CA$20.36 | CA$30.72 |
| October 2011 | CA$20.97 | CA$31.75 |
| September 2011 | CA$17.67 | CA$26.76 |
| August 2011 | CA$20.65 | CA$31.38 |
| July 2011 | CA$24.10 | CA$36.62 |
| June 2011 | CA$24.87 | CA$37.80 |
| May 2011 | CA$26.55 | CA$40.45 |
| April 2011 | CA$28.62 | CA$43.61 |
| March 2011 | CA$28.53 | CA$43.48 |
| February 2011 | CA$29.90 | CA$45.66 |
| January 2011 | CA$27.15 | CA$41.46 |
| December 2010 | CA$25.07 | CA$38.28 |
| November 2010 | CA$22.51 | CA$34.48 |
| October 2010 | CA$21.34 | CA$32.68 |
| September 2010 | CA$21.87 | CA$33.50 |
| August 2010 | CA$21.03 | CA$32.31 |
| July 2010 | CA$22.06 | CA$33.89 |
| June 2010 | CA$20.39 | CA$31.33 |
| May 2010 | CA$21.09 | CA$32.50 |
| April 2010 | CA$22.55 | CA$34.75 |
| March 2010 | CA$21.43 | CA$33.03 |
| February 2010 | CA$19.67 | CA$30.41 |
| January 2010 | CA$21.84 | CA$33.76 |
| December 2009 | CA$24.07 | CA$37.21 |
| November 2009 | CA$24.51 | CA$37.90 |
| October 2009 | CA$23.17 | CA$35.92 |
| September 2009 | CA$24.13 | CA$37.40 |
| August 2009 | CA$21.54 | CA$33.49 |
| July 2009 | CA$22.41 | CA$34.84 |
| June 2009 | CA$22.75 | CA$35.37 |
| May 2009 | CA$24.57 | CA$38.25 |
| April 2009 | CA$19.29 | CA$30.03 |
| March 2009 | CA$18.08 | CA$28.14 |
| February 2009 | CA$16.96 | CA$26.46 |
| January 2009 | CA$15.07 | CA$23.51 |
| December 2008 | CA$15.21 | CA$23.72 |
| November 2008 | CA$18.30 | CA$28.60 |
| October 2008 | CA$18.53 | CA$28.95 |
| September 2008 | CA$28.16 | CA$44 |
| August 2008 | CA$38.88 | CA$60.80 |
| July 2008 | CA$35.59 | CA$55.66 |
| June 2008 | CA$37.85 | CA$59.20 |
| May 2008 | CA$43.33 | CA$67.81 |
| April 2008 | CA$36.31 | CA$113.65 |
| March 2008 | CA$31.70 | CA$99.21 |
| February 2008 | CA$32.43 | CA$101.50 |
| January 2008 | CA$30.13 | CA$94.40 |
| December 2007 | CA$34.44 | CA$107.91 |
| November 2007 | CA$30.52 | CA$95.61 |
| October 2007 | CA$32.98 | CA$103.45 |
| September 2007 | CA$30.12 | CA$94.46 |
| August 2007 | CA$30.16 | CA$94.60 |
| July 2007 | CA$30.72 | CA$96.45 |
| June 2007 | CA$30.56 | CA$95.96 |
| May 2007 | CA$29.58 | CA$92.89 |
| April 2007 | CA$28.33 | CA$89.05 |
| March 2007 | CA$27.95 | CA$87.85 |
| February 2007 | CA$26.36 | CA$82.94 |
| January 2007 | CA$27.72 | CA$87.20 |
| December 2006 | CA$29.17 | CA$91.79 |
| November 2006 | CA$28.60 | CA$90 |
| October 2006 | CA$27.39 | CA$86.25 |
| September 2006 | CA$25.46 | CA$80.19 |
| August 2006 | CA$27.20 | CA$85.65 |
| July 2006 | CA$28.95 | CA$91.25 |
| June 2006 | CA$28.66 | CA$90.34 |
| May 2006 | CA$28.20 | CA$88.88 |
| April 2006 | CA$30.35 | CA$95.74 |
| March 2006 | CA$28.41 | CA$89.63 |
| February 2006 | CA$26.92 | CA$85 |
| January 2006 | CA$28.84 | CA$91.05 |
| December 2005 | CA$23.22 | CA$73.32 |
| November 2005 | CA$21 | CA$66.34 |
| October 2005 | CA$20 | CA$63.20 |
| September 2005 | CA$22.29 | CA$70.42 |
| August 2005 | CA$22.26 | CA$70.35 |
| July 2005 | CA$18.96 | CA$59.95 |
| June 2005 | CA$18.31 | CA$57.92 |
| May 2005 | CA$15.49 | CA$49.06 |
| April 2005 | CA$14.67 | CA$46.46 |
| March 2005 | CA$15.39 | CA$48.73 |
| February 2005 | CA$15.07 | CA$47.77 |
| January 2005 | CA$12.52 | CA$39.71 |
| December 2004 | CA$13.37 | CA$42.40 |
| November 2004 | CA$12.92 | CA$41.01 |
| October 2004 | CA$13.12 | CA$41.65 |
| September 2004 | CA$12.72 | CA$40.40 |
| August 2004 | CA$11.49 | CA$36.49 |
| July 2004 | CA$12.07 | CA$38.38 |
| June 2004 | CA$10.69 | CA$34.01 |
| May 2004 | CA$10.25 | CA$32.67 |
| April 2004 | CA$10.26 | CA$32.70 |
| March 2004 | CA$11.29 | CA$35.97 |
| February 2004 | CA$10.90 | CA$34.77 |
| January 2004 | CA$10.47 | CA$33.40 |
| December 2003 | CA$10.19 | CA$32.50 |
| November 2003 | CA$8.97 | CA$28.67 |
| October 2003 | CA$8.66 | CA$27.69 |
| September 2003 | CA$7.80 | CA$24.93 |
| August 2003 | CA$8.12 | CA$26 |
| July 2003 | CA$8.01 | CA$25.65 |
| June 2003 | CA$7.91 | CA$25.34 |
| May 2003 | CA$7.88 | CA$25.28 |
| April 2003 | CA$7.35 | CA$23.59 |
| March 2003 | CA$7.98 | CA$25.61 |
| February 2003 | CA$8.42 | CA$27 |
| January 2003 | CA$8.04 | CA$25.85 |
| December 2002 | CA$7.69 | CA$24.70 |
| November 2002 | CA$7.18 | CA$23.10 |
| October 2002 | CA$7.04 | CA$22.65 |
| September 2002 | CA$8.48 | CA$27.31 |
| August 2002 | CA$8.73 | CA$28.15 |
| July 2002 | CA$8.19 | CA$26.40 |
| June 2002 | CA$8.25 | CA$26.60 |
| May 2002 | CA$8.31 | CA$26.84 |
| April 2002 | CA$8.44 | CA$54.50 |
| March 2002 | CA$8.90 | CA$57.50 |
| February 2002 | CA$8.26 | CA$53.44 |
| January 2002 | CA$7.51 | CA$48.60 |
| December 2001 | CA$8.10 | CA$52.40 |
| November 2001 | CA$7.28 | CA$47.16 |
| October 2001 | CA$7.47 | CA$48.40 |
| September 2001 | CA$6.79 | CA$44 |
| August 2001 | CA$6.61 | CA$42.91 |
| July 2001 | CA$6.44 | CA$41.79 |
| June 2001 | CA$5.94 | CA$38.60 |
| May 2001 | CA$6.39 | CA$41.60 |
| April 2001 | CA$6.62 | CA$43.05 |
| March 2001 | CA$6.23 | CA$40.54 |
| February 2001 | CA$6.05 | CA$39.42 |
| January 2001 | CA$5.33 | CA$34.75 |
| December 2000 | CA$5.88 | CA$38.30 |
| November 2000 | CA$5.26 | CA$34.40 |
| October 2000 | CA$4.55 | CA$29.75 |
| September 2000 | CA$5.08 | CA$33.20 |
| August 2000 | CA$5.08 | CA$33.25 |
| July 2000 | CA$4.73 | CA$31 |
| June 2000 | CA$5.22 | CA$34.20 |
| May 2000 | CA$5.10 | CA$33.50 |
| April 2000 | CA$4.82 | CA$63.25 |
| March 2000 | CA$4.79 | CA$62.85 |
| February 2000 | CA$4.19 | CA$55.20 |
| January 2000 | CA$4.68 | CA$61.70 |
| December 1999 | CA$4.59 | CA$60.40 |
| November 1999 | CA$4.19 | CA$55.40 |
| October 1999 | CA$4.28 | CA$56.60 |
| September 1999 | CA$4.24 | CA$56 |
| August 1999 | CA$4.65 | CA$61.55 |
| July 1999 | CA$4.64 | CA$61.40 |
| June 1999 | CA$4.56 | CA$60.35 |
| May 1999 | CA$4.18 | CA$55.55 |
| April 1999 | CA$4.38 | CA$58.25 |
| March 1999 | CA$3.82 | CA$50.75 |
| February 1999 | CA$3.31 | CA$44.15 |
| January 1999 | CA$3.05 | CA$40.65 |
| December 1998 | CA$3.45 | CA$46 |
| November 1998 | CA$3.48 | CA$46.60 |
| October 1998 | CA$3.66 | CA$49 |
| September 1998 | CA$3.68 | CA$49.25 |
| August 1998 | CA$3.27 | CA$43.85 |
| July 1998 | CA$3.80 | CA$51.05 |
| June 1998 | CA$3.72 | CA$50 |
| May 1998 | CA$3.82 | CA$51.50 |
| April 1998 | CA$3.66 | CA$49.30 |
| March 1998 | CA$3.84 | CA$51.75 |
| February 1998 | CA$3.87 | CA$52.25 |
| January 1998 | CA$3.64 | CA$49.25 |
| December 1997 | CA$3.62 | CA$49 |
| November 1997 | CA$3.46 | CA$46.95 |
| October 1997 | CA$3.74 | CA$50.75 |
| September 1997 | CA$3.70 | CA$50.20 |
| August 1997 | CA$3.20 | CA$43.55 |
| July 1997 | CA$3.35 | CA$45.65 |
| June 1997 | CA$2.72 | CA$37 |
| May 1997 | CA$2.50 | CA$34.25 |
| April 1997 | CA$2.34 | CA$64 |
| March 1997 | CA$2.23 | CA$61 |
| February 1997 | CA$2.21 | CA$60.90 |
| January 1997 | CA$2.26 | CA$62.10 |
| December 1996 | CA$2.06 | CA$56.70 |
| November 1996 | CA$2.13 | CA$58.90 |
| October 1996 | CA$1.87 | CA$51.75 |
| September 1996 | CA$1.77 | CA$49.05 |
| August 1996 | CA$1.73 | CA$48.30 |
| July 1996 | CA$1.59 | CA$44.25 |
| June 1996 | CA$1.55 | CA$43.10 |
| May 1996 | CA$1.54 | CA$43.25 |
| April 1996 | CA$1.57 | CA$43.95 |
| March 1996 | CA$1.54 | CA$43.12 |
| February 1996 | CA$1.48 | CA$41.88 |
| January 1996 | CA$1.48 | CA$41.88 |
| December 1995 | CA$1.51 | CA$42.75 |
| November 1995 | CA$1.46 | CA$41.62 |
| October 1995 | CA$1.44 | CA$40.88 |
| September 1995 | CA$1.48 | CA$42.12 |
| August 1995 | CA$1.40 | CA$40.12 |
| July 1995 | CA$1.36 | CA$39 |
| June 1995 | CA$1.33 | CA$38.25 |
| May 1995 | CA$1.20 | CA$39 |
| April 1995 | CA$1.19 | CA$38.75 |
| March 1995 | CA$1.15 | CA$37.38 |
| February 1995 | CA$1.05 | CA$34.38 |
| January 1995 | CA$1.02 | CA$33.38 |
| December 1994 | CA$0.98 | CA$32 |
| November 1994 | CA$0.99 | CA$32.88 |
| October 1994 | CA$1.01 | CA$33.38 |
| September 1994 | CA$1 | CA$33.25 |
| August 1994 | CA$0.93 | CA$31 |
| July 1994 | CA$0.93 | CA$31 |
| June 1994 | CA$0.88 | CA$29.25 |
| May 1994 | CA$0.89 | CA$30 |
| April 1994 | CA$0.93 | CA$31.25 |
| March 1994 | CA$0.90 | CA$30.50 |
| February 1994 | CA$0.87 | CA$29.50 |
| January 1994 | CA$0.92 | CA$31.25 |
| December 1993 | CA$0.91 | CA$30.88 |
| November 1993 | CA$0.86 | CA$29.50 |
| October 1993 | CA$0.94 | CA$32.38 |
| September 1993 | CA$0.84 | CA$28.75 |
| August 1993 | CA$0.85 | CA$29.38 |
| July 1993 | CA$0.78 | CA$26.88 |
| June 1993 | CA$0.92 | CA$31.75 |
| May 1993 | CA$0.80 | CA$27.75 |
| April 1993 | CA$0.78 | CA$27.25 |
| March 1993 | CA$0.73 | CA$25.38 |
SU.TO
Price: CA$51.92
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.21%
Payout Ratio: 35.22%
Payout Ratio Range:
Dividend Per Share: 2.18 CAD
Earnings Per Share: 6.33 CAD
P/E Ratio: 6.94
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 5.8 million
Ebitda: 9.2 billionMarket Capitalization: 67.6 billion
Average Dividend Frequency: 5
Years Paying Dividends: 30
DGR3: 18.61%
DGR5: 16.89%
DGR10: 19.49%
DGR20: 19.31%