Marchés français ouverture 6 h 50 min

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
52,26+0,23 (+0,44 %)
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202452,0952,4551,6452,2652,265 643 909
02 mai 202451,9152,4451,8652,0352,036 649 900
01 mai 202452,5252,5751,3451,7951,797 427 600
30 avr. 202454,1554,2352,5352,5352,534 087 800
29 avr. 202453,7754,2553,5854,2554,255 307 800
26 avr. 202453,9054,1053,5053,8753,874 168 600
25 avr. 202453,5654,1053,1953,8853,883 661 300
24 avr. 202453,3853,8553,3253,7953,793 887 400
23 avr. 202453,3153,6253,1353,4753,473 468 000
22 avr. 202452,7653,8552,3853,5453,542 831 500
19 avr. 202452,1953,4652,1952,9952,993 455 700
18 avr. 202452,2552,8552,1652,3952,393 633 900
17 avr. 202451,8052,7851,5752,1852,182 509 100
16 avr. 202451,1052,2051,0951,9251,925 006 300
15 avr. 202451,7452,0851,0751,2551,255 923 600
12 avr. 202453,3953,5351,6151,9251,922 940 400
11 avr. 202453,6053,7252,3252,4752,475 950 400
10 avr. 202452,7753,7852,5453,7653,765 610 900
09 avr. 202452,5152,7652,2152,5952,593 631 200
08 avr. 202452,9253,0252,2452,5452,544 292 400
05 avr. 202452,3153,0152,1053,0053,006 731 800
04 avr. 202452,0052,2951,6252,2652,264 142 300
03 avr. 202451,6652,2451,4452,1152,113 268 300
02 avr. 202450,9551,5750,4851,5451,544 218 700
01 avr. 202450,2450,7549,8150,6450,645 287 500
28 mars 202449,8150,1149,6849,9949,998 124 400
27 mars 202448,9249,5048,8849,5049,5010 391 100
26 mars 202449,9549,9949,4449,4949,499 614 600
25 mars 202448,9549,9948,9149,9549,9516 841 400
22 mars 202449,0649,2048,7248,8548,857 629 300
21 mars 202448,9949,1448,8348,9948,998 499 400
20 mars 202448,8049,0848,7149,0449,048 101 400
19 mars 202449,0049,4748,9449,2049,207 316 200
18 mars 202448,9349,2248,5549,1649,168 008 400
15 mars 202448,6649,1448,6148,8648,8614 927 000
14 mars 202448,2549,0848,0248,8148,8116 764 100
13 mars 202447,6348,1947,5547,9147,9112 828 500
12 mars 202446,8547,2546,7347,2447,2412 446 800
11 mars 202446,2846,9846,0646,8646,867 639 500
08 mars 202446,9246,9246,3046,5146,5114 980 900
07 mars 202446,9947,4446,7846,8246,825 294 000
06 mars 202447,5047,6446,9947,2047,2012 564 000
05 mars 202446,3547,1546,3346,9346,9323 769 300
04 mars 202447,5347,6246,4146,5046,5018 179 200
01 mars 202446,6147,4646,5947,4047,4024 072 300
01 mars 20240.545 Dividende
29 févr. 202446,1346,8445,7946,6346,0928 204 700
28 févr. 202445,5746,0245,1245,9645,4210 284 100
27 févr. 202445,8746,1445,2645,5044,9718 095 000
26 févr. 202445,6546,2045,5445,6845,1516 424 000
23 févr. 202445,0945,8944,9245,7945,2513 984 800
22 févr. 202445,3545,8745,0045,2244,6918 472 000
21 févr. 202444,2345,4244,2045,3544,829 959 000
20 févr. 202444,4644,8344,1144,1243,6015 157 400
16 févr. 202444,7544,9844,2744,5844,0611 338 500
15 févr. 202442,6944,5942,5744,5844,069 934 100
14 févr. 202443,1043,2842,4742,7042,208 415 600
13 févr. 202443,5543,7642,4342,8642,3611 353 900
12 févr. 202443,2943,8243,2243,5543,045 879 500
09 févr. 202443,6543,7743,1343,2642,754 833 300
08 févr. 202443,4243,4742,9943,3942,886 235 000
07 févr. 202443,1443,2542,8243,2542,744 653 200
06 févr. 202443,1343,7843,0743,1342,634 688 800
05 févr. 202443,1043,3942,5043,0942,596 697 000
02 févr. 202443,9844,0243,2243,2342,725 113 100
01 févr. 202444,6745,2543,5443,8943,385 973 300
31 janv. 202444,7844,9544,3744,5244,002 817 600
30 janv. 202443,6745,0043,5644,9744,442 734 100
29 janv. 202444,0844,0943,6143,9543,444 659 700
26 janv. 202443,5244,0543,4044,0243,513 859 300
25 janv. 202443,3743,6843,1643,5243,014 240 200
24 janv. 202442,5543,0742,4043,0542,554 300 400
23 janv. 202442,6043,0042,2742,4741,971 967 900
22 janv. 202442,2042,9141,8842,7342,235 136 000
19 janv. 202442,3342,5042,0542,3041,811 696 200
18 janv. 202442,6342,6441,9142,4141,913 100 700
17 janv. 202442,7442,7742,0842,5642,062 948 900
16 janv. 202443,7343,8743,1343,1742,672 622 900
15 janv. 202443,5644,0943,5243,9043,39817 300
12 janv. 202444,2544,5143,7643,9543,445 357 800
11 janv. 202443,7343,9843,2643,7443,232 336 700
10 janv. 202443,8644,0943,0943,3942,884 963 700
09 janv. 202444,4144,4143,6543,8143,307 185 200
08 janv. 202444,2544,2643,6644,1343,615 486 500
05 janv. 202445,5045,6844,9345,1644,634 147 500
04 janv. 202445,7145,7944,8045,0044,474 866 800
03 janv. 202443,5745,3843,5145,3444,818 643 100
02 janv. 202442,8943,1742,6142,8042,305 881 100
29 déc. 202342,3742,6342,1342,4541,953 621 300
28 déc. 202342,5642,7642,1842,2041,713 271 300
27 déc. 202342,9043,0142,6642,7342,234 321 000
22 déc. 202342,5942,8842,4142,4641,965 998 200
21 déc. 202342,4542,5742,0242,4441,948 491 100
20 déc. 202343,0143,4542,4342,4641,967 577 400
19 déc. 202342,2242,8742,2242,8542,356 404 200
18 déc. 202342,1542,4141,7342,1341,6410 842 200
15 déc. 202341,9841,9841,3041,3840,9015 075 700
14 déc. 202342,0842,2341,6241,9241,436 463 600
13 déc. 202340,1141,2640,0741,1540,675 931 500
12 déc. 202340,6340,6540,0940,2339,7610 175 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...