TMX group TMXmoney

Suncor Energy Inc. (SU)
Market: CDN Consolidated
$ 45.39
Jul 28, 2014, 2:11 PM EDT
Change: -0.18 (-0.39%)
Volume: 1,718,081

Day Low
45.02
Day High
45.54
32.355
47.19
Company Chart
Detailed Quote
Open: 45.46 EPS: 2.90
High: 45.54 Ex-Div Date: 06/02/2014
Low: 45.02 Dividend: 0.230 
Prev. Close: 45.57 Yield: 2.019
Bid: 45.39 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 1,468,329,315
Ask: 45.40 P/E Ratio: 15.700
Ask Size: 4,400 P/B Ratio: 1.577
Market Cap: 66,647,467,608 Exchange: TSX
Beta: 1.645 VWAP: 42.458840
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.39 45.39 45.40 45.46 45.54 45.02 1.71 m 100% -0.18 -0.395% 07/28/2014 2:11 PM
TSX 45.40 45.39 45.40 45.46 45.54 45.02 677.55 k 39.44% -0.17 -0.373% 07/28/2014 2:11 PM
Alpha 45.39 45.39 45.40 45.50 45.53 45.02 272.32 k 15.85% -0.18 -0.395% 07/28/2014 2:11 PM
TMX Select 45.38 45.36 45.40 45.50 45.50 45.04 19.60 k 1.14% -0.19 -0.417% 07/28/2014 2:09 PM
Chi-X 45.39 45.39 45.40 45.46 45.53 45.02 609.21 k 35.46% -0.19 -0.417% 07/28/2014 2:11 PM
Omega 45.37 45.36 45.42 45.46 45.51 45.04 49.88 k 2.90% -0.20 -0.439% 07/28/2014 2:08 PM
Pure 45.36 45.36 45.42 45.46 45.50 45.10 19.00 k 1.11% -0.20 -0.439% 07/28/2014 2:05 PM
TriAct 45.31 N/A N/A 45.36 45.50 45.04 15.20 k 0.88% -0.27 -0.592% 07/28/2014 1:50 PM
CX2 45.39 45.38 45.41 45.50 45.50 45.04 41.30 k 2.40% -0.19 -0.417% 07/28/2014 2:10 PM
LYNX 45.32 45.36 45.42 45.44 45.44 45.10 14.00 k 0.81% -0.24 -0.527% 07/28/2014 1:50 PM

All times are in ET.

News Headlines for Suncor Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 2:11 PM EDT 45.39 100 -0.18 CHIX 001 001
07/28/2014 2:11 PM EDT 45.39 100 -0.18 ALPHA 001 001
07/28/2014 2:11 PM EDT W 45.40 100 -0.17 CHIX 001 001
07/28/2014 2:11 PM EDT 45.40 100 -0.17 TSX 053 079
07/28/2014 2:11 PM EDT 45.40 200 -0.17 TSX 079 079
07/28/2014 2:10 PM EDT 45.40 100 -0.17 CHIX 001 001
07/28/2014 2:10 PM EDT W 45.41 200 -0.16 CHIX 001 001
07/28/2014 2:10 PM EDT W 45.41 100 -0.16 CHIX 001 001
07/28/2014 2:10 PM EDT W 45.41 100 -0.16 CHIX 001 001
07/28/2014 2:10 PM EDT W 45.41 100 -0.16 CX2 079 001
07/28/2014 2:10 PM EDT 45.41 100 -0.16 TSX 053 079
07/28/2014 2:10 PM EDT W 45.41 100 -0.16 TSX 013 001
07/28/2014 2:10 PM EDT W 45.41 100 -0.16 TSX 079 001
07/28/2014 2:10 PM EDT W 45.41 200 -0.16 TSX 079 001
07/28/2014 2:10 PM EDT W 45.41 200 -0.16 TSX 079 001
07/28/2014 2:10 PM EDT E 45.43 20 -0.14 TSX 009 084
07/28/2014 2:10 PM EDT W 45.41 100 -0.16 CHIX 001 001
07/28/2014 2:10 PM EDT 45.42 100 -0.15 TSX 072 079
07/28/2014 2:10 PM EDT 45.41 200 -0.16 TSX 072 079
07/28/2014 2:10 PM EDT 45.41 100 -0.16 TSX 072 001
07/28/2014 2:10 PM EDT 45.40 200 -0.17 TSX 072 002
07/28/2014 2:10 PM EDT 45.40 900 -0.17 TSX 072 007
07/28/2014 2:10 PM EDT 45.40 200 -0.17 TSX 001 007
07/28/2014 2:10 PM EDT 45.40 100 -0.17 TSX 001 079
07/28/2014 2:10 PM EDT W 45.40 100 -0.17 ALPHA 001 090
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.