Suncor Energy IncNYSE:SUView on Canadian Exchange
- LAST PRICE27.0700
- TODAY'S CHANGE (%)-1.1400 (-4.0411%)
- Bid / Lots0.0000/ 0
- Ask / Lots27.0600/ 10
- Open / Previous Close27.7300 / 28.2100
- Day Range
- 52 Week Range
- Volume12,240,280
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SU |
|---|---|---|
| 09:32 ET | 40903 | 27.7 |
| 09:33 ET | 46422 | 27.72 |
| 09:35 ET | 120220 | 27.77 |
| 09:37 ET | 99250 | 27.64 |
| 09:39 ET | 23735 | 27.685 |
| 09:42 ET | 25484 | 27.705 |
| 09:44 ET | 140737 | 27.58 |
| 09:46 ET | 119579 | 27.5 |
| 09:48 ET | 35776 | 27.545 |
| 09:50 ET | 29268 | 27.63 |
| 09:51 ET | 33141 | 27.48 |
| 09:53 ET | 81144 | 27.44 |
| 09:55 ET | 53574 | 27.29 |
| 09:57 ET | 53029 | 27.3 |
| 10:00 ET | 28655 | 27.35 |
| 10:02 ET | 91784 | 27.275 |
| 10:04 ET | 53840 | 27.29 |
| 10:06 ET | 41435 | 27.34 |
| 10:08 ET | 41280 | 27.31 |
| 10:09 ET | 27051 | 27.29 |
| 10:11 ET | 34514 | 27.155 |
| 10:13 ET | 40334 | 27.132 |
| 10:15 ET | 51548 | 27.21 |
| 10:18 ET | 68066 | 27.16 |
| 10:20 ET | 24259 | 27.215 |
| 10:22 ET | 49902 | 27.115 |
| 10:24 ET | 57380 | 27.09 |
| 10:26 ET | 32545 | 27.1008 |
| 10:27 ET | 51959 | 27.12 |
| 10:29 ET | 28076 | 27.11 |
| 10:31 ET | 57717 | 27.25 |
| 10:33 ET | 27795 | 27.3401 |
| 10:36 ET | 64890 | 27.45 |
| 10:38 ET | 19876 | 27.46 |
| 10:40 ET | 32073 | 27.49 |
| 10:42 ET | 26656 | 27.45 |
| 10:44 ET | 71149 | 27.48 |
| 10:45 ET | 20928 | 27.455 |
| 10:47 ET | 40520 | 27.49 |
| 10:49 ET | 74061 | 27.57 |
| 10:51 ET | 53220 | 27.61 |
| 10:54 ET | 44020 | 27.63 |
| 10:56 ET | 29501 | 27.64 |
| 10:58 ET | 18378 | 27.59 |
| 11:00 ET | 19833 | 27.55 |
| 11:02 ET | 22413 | 27.51 |
| 11:03 ET | 21671 | 27.5299 |
| 11:05 ET | 28178 | 27.565 |
| 11:07 ET | 23691 | 27.6 |
| 11:09 ET | 23725 | 27.6017 |
| 11:12 ET | 28345 | 27.55 |
| 11:14 ET | 20058 | 27.53 |
| 11:16 ET | 22924 | 27.58 |
| 11:18 ET | 16764 | 27.59 |
| 11:20 ET | 25777 | 27.61 |
| 11:21 ET | 24799 | 27.68 |
| 11:23 ET | 19479 | 27.71 |
| 11:25 ET | 26266 | 27.65 |
| 11:27 ET | 7398 | 27.68 |
| 11:30 ET | 15584 | 27.66 |
| 11:32 ET | 31057 | 27.62 |
| 11:34 ET | 25289 | 27.635 |
| 11:36 ET | 11081 | 27.63 |
| 11:38 ET | 29403 | 27.5599 |
| 11:39 ET | 11644 | 27.525 |
| 11:41 ET | 128020 | 27.44 |
| 11:43 ET | 102456 | 27.465 |
| 11:45 ET | 88074 | 27.485 |
| 11:48 ET | 98761 | 27.39 |
| 11:50 ET | 125669 | 27.42 |
| 11:52 ET | 51626 | 27.39 |
| 11:54 ET | 51114 | 27.35 |
| 11:56 ET | 50308 | 27.38 |
| 11:57 ET | 35627 | 27.355 |
| 11:59 ET | 30926 | 27.355 |
| 12:01 ET | 43116 | 27.305 |
| 12:03 ET | 48814 | 27.25 |
| 12:06 ET | 33058 | 27.255 |
| 12:08 ET | 49551 | 27.27 |
| 12:10 ET | 38107 | 27.255 |
| 12:12 ET | 64076 | 27.225 |
| 12:14 ET | 15589 | 27.24 |
| 12:15 ET | 13944 | 27.245 |
| 12:17 ET | 12138 | 27.2 |
| 12:19 ET | 52500 | 27.225 |
| 12:21 ET | 37082 | 27.24 |
| 12:24 ET | 158940 | 27.275 |
| 12:26 ET | 17226 | 27.38 |
| 12:28 ET | 24803 | 27.41 |
| 12:30 ET | 31741 | 27.43 |
| 12:32 ET | 15968 | 27.44 |
| 12:33 ET | 32993 | 27.4439 |
| 12:35 ET | 108905 | 27.38 |
| 12:37 ET | 58676 | 27.35 |
| 12:39 ET | 30799 | 27.43 |
| 12:42 ET | 115726 | 27.415 |
| 12:44 ET | 65414 | 27.415 |
| 12:46 ET | 20914 | 27.42 |
| 12:48 ET | 50200 | 27.39 |
| 12:50 ET | 18328 | 27.335 |
| 12:51 ET | 40395 | 27.2862 |
| 12:53 ET | 21243 | 27.29 |
| 12:55 ET | 9740 | 27.25 |
| 12:57 ET | 17650 | 27.24 |
| 01:00 ET | 14090 | 27.26 |
| 01:02 ET | 12038 | 27.29 |
| 01:04 ET | 5248 | 27.26 |
| 01:06 ET | 21982 | 27.27 |
| 01:08 ET | 10990 | 27.27 |
| 01:09 ET | 10233 | 27.26 |
| 01:11 ET | 14214 | 27.31 |
| 01:13 ET | 43142 | 27.28 |
| 01:15 ET | 62129 | 27.295 |
| 01:18 ET | 13957 | 27.28 |
| 01:20 ET | 26374 | 27.24 |
| 01:22 ET | 21587 | 27.15 |
| 01:24 ET | 30171 | 27.16 |
| 01:26 ET | 10724 | 27.16 |
| 01:27 ET | 10301 | 27.2 |
| 01:29 ET | 18504 | 27.21 |
| 01:31 ET | 17734 | 27.23 |
| 01:33 ET | 10491 | 27.29 |
| 01:36 ET | 11539 | 27.2516 |
| 01:38 ET | 13744 | 27.26 |
| 01:40 ET | 30425 | 27.33 |
| 01:42 ET | 61199 | 27.355 |
| 01:44 ET | 12241 | 27.355 |
| 01:45 ET | 10868 | 27.31 |
| 01:47 ET | 9098 | 27.28 |
| 01:49 ET | 8641 | 27.29 |
| 01:51 ET | 10565 | 27.28 |
| 01:54 ET | 10345 | 27.28 |
| 01:56 ET | 7063 | 27.245 |
| 01:58 ET | 19578 | 27.3 |
| 02:00 ET | 15896 | 27.26 |
| 02:02 ET | 15943 | 27.21 |
| 02:03 ET | 19512 | 27.2017 |
| 02:05 ET | 27770 | 27.21 |
| 02:07 ET | 52129 | 27.21 |
| 02:09 ET | 20238 | 27.19 |
| 02:12 ET | 10286 | 27.2 |
| 02:14 ET | 11840 | 27.235 |
| 02:16 ET | 14529 | 27.26 |
| 02:18 ET | 18048 | 27.27 |
| 02:20 ET | 9212 | 27.275 |
| 02:21 ET | 10900 | 27.26 |
| 02:23 ET | 23117 | 27.255 |
| 02:25 ET | 14739 | 27.27 |
| 02:27 ET | 13141 | 27.2388 |
| 02:30 ET | 17385 | 27.22 |
| 02:32 ET | 8362 | 27.22 |
| 02:34 ET | 15818 | 27.22 |
| 02:36 ET | 11635 | 27.165 |
| 02:38 ET | 32735 | 27.175 |
| 02:39 ET | 10271 | 27.18 |
| 02:41 ET | 24259 | 27.15 |
| 02:43 ET | 24397 | 27.165 |
| 02:45 ET | 30630 | 27.18 |
| 02:48 ET | 10674 | 27.21 |
| 02:50 ET | 10416 | 27.2 |
| 02:52 ET | 26108 | 27.16 |
| 02:54 ET | 11274 | 27.16 |
| 02:56 ET | 44216 | 27.13 |
| 02:57 ET | 20042 | 27.1 |
| 02:59 ET | 46406 | 27.095 |
| 03:01 ET | 11661 | 27.105 |
| 03:03 ET | 33014 | 27.08 |
| 03:06 ET | 23003 | 27.06 |
| 03:08 ET | 42973 | 27.035 |
| 03:10 ET | 48394 | 27.035 |
| 03:12 ET | 34725 | 27.005 |
| 03:14 ET | 30638 | 27 |
| 03:15 ET | 46944 | 26.985 |
| 03:17 ET | 44256 | 27.09 |
| 03:19 ET | 89423 | 27.08 |
| 03:21 ET | 20776 | 27.055 |
| 03:24 ET | 19882 | 27.08 |
| 03:26 ET | 19369 | 27.045 |
| 03:28 ET | 44101 | 27.03 |
| 03:30 ET | 35510 | 27 |
| 03:32 ET | 64371 | 27.015 |
| 03:33 ET | 36839 | 27.01 |
| 03:35 ET | 69691 | 27.05 |
| 03:37 ET | 41913 | 27.0499 |
| 03:39 ET | 57839 | 27.095 |
| 03:42 ET | 100243 | 27.14 |
| 03:44 ET | 65597 | 27.18 |
| 03:46 ET | 132803 | 27.09 |
| 03:48 ET | 78750 | 27.1 |
| 03:50 ET | 69302 | 27.12 |
| 03:51 ET | 181789 | 27.05 |
| 03:53 ET | 93174 | 27.065 |
| 03:55 ET | 150751 | 27.06 |
| 03:57 ET | 169045 | 27.0849 |
| 04:00 ET | 1657892 | 27.07 |
Yesterday
Update: WTI Crude Oil Ends Down for a Second Day After Touching a Seven-Year High as US Inventories Rise
Market Chatter: Suncor Energy Seeks Buyers for Norway Oil and Gas Assets
-- March WTI Crude Oil Contract Ends Down US$0.41; Settles at US$85.14 per Barrel
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Suncor Energy Inc | 49.7B | 21.3x | --- |
Imperial Oil Ltd | 28.0B | 65.7x | --- |
OMV AG | 19.7B | 5.0x | --- |
PBF Energy Inc | 1.9B | -8.0x | --- |
Icahn Enterprises LP | 14.4B | 281.8x | --- |
HollyFrontier Corp | 5.5B | 11.8x | --- |
Company Information
Suncor Energy Inc. is a Canada-based integrated energy company. The Company's segments include Oil Sands, Exploration and Production (E&P), and Refining and Marketing. The Oil Sands segment includes the Company's owned operations in the Athabasca oil sands in Alberta to explore, develop and produce bitumen, synthetic crude oil and related products, through the recovery and upgrading of bitumen from mining and in situ operations. The E&P segment includes offshore activity in East Coast Canada, with interests in the Hibernia, Terra Nova, White Rose and Hebron oilfields, the exploration and production of crude oil and natural gas at Buzzard and Golden Eagle Area Development in the United Kingdom, and exploration and production of crude oil and gas at Oda. The Refining and Marketing segment includes the refining of crude oil products, and the distribution, marketing, transportation and risk management of refined and petrochemical products, and other purchased products.
Contact Information
- Headquarters
- 150 - 6th Avenue S.W., P.O.Box 2844CALGARY, AB, Canada T2P3E3
- Phone
- 403-296-8000
- Fax
- 403-296-6636
Executives
- Independent Chairman of the Board
- Michael Wilson
- President, Chief Executive Officer, Director
- Mark Little
- Chief Financial Officer
- Alister Cowan
- Chief People Officer
- Paul Gardner
- Executive Vice President - Upstream
- Michael MacSween
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $39.5B |
|---|---|
Revenue (TTM) | $27.5B |
Shares Outstanding | 1.5B |
Dividend Yield | 4.65% |
Annual Dividend Rate | 1.6800 CAD |
Ex-Dividend Date | 12-02-21 |
Pay Date | 12-24-21 |
Beta | 1.55 |
EPS | $1.27 |
Book Value | $18.64 |
P/E Ratio | 21.3x |
Price/Sales (TTM) | 1.4 |
Price/Cash Flow (TTM) | 6.0x |
Operating Margin | 10.06% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
