TMX group TMXmoney

Suncor Energy Inc. (SU)
Market: CDN Consolidated
$ 45.57
Jul 25, 2014, 10:56 PM EDT
Change: 0.16 (0.35%)
Volume: 3,054,153

Day Low
45.32
Day High
45.935
32.355
47.19
Company Chart
Detailed Quote
Open: 45.335 EPS: 2.90
High: 45.935 Ex-Div Date: 06/02/2014
Low: 45.32 Dividend: 0.230 
Prev. Close: 45.41 Yield: 2.025
Bid: 45.56 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 1,468,329,315
Ask: 45.62 P/E Ratio: 15.700
Ask Size: 5,400 P/B Ratio: 1.583
Market Cap: 66,911,766,885 Exchange: TSX
Beta: 1.645 VWAP: 43.281701
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.57 45.56 45.62 45.34 45.94 45.32 3.05 m 100% 0.16 0.352% 07/25/2014 4:01 PM
TSX 45.57 45.56 45.62 45.33 45.93 45.32 1.77 m 58.00% 0.13 0.286% 07/25/2014 4:00 PM
Alpha 45.57 N/A N/A 45.33 45.93 45.33 458.60 k 15.02% 0.13 0.286% 07/25/2014 3:59 PM
TMX Select 45.57 N/A N/A 45.39 45.92 45.39 41.50 k 1.36% 0.13 0.286% 07/25/2014 3:59 PM
Chi-X 45.58 N/A N/A 45.33 45.93 45.32 520.30 k 17.04% 0.17 0.374% 07/25/2014 3:59 PM
Omega 45.57 44.74 45.97 45.41 45.93 45.41 66.25 k 2.17% 0.15 0.330% 07/25/2014 3:59 PM
Pure 45.56 44.74 45.97 45.43 45.90 45.40 25.79 k 0.84% 0.15 0.330% 07/25/2014 4:01 PM
TriAct 45.58 N/A N/A 45.34 45.94 45.34 53.30 k 1.75% 0.14 0.308% 07/25/2014 3:53 PM
CX2 45.58 N/A N/A 45.56 45.92 45.40 104.90 k 3.43% 0.15 0.330% 07/25/2014 3:59 PM
LYNX 45.56 N/A N/A 45.42 45.84 45.40 12.20 k 0.40% 0.14 0.308% 07/25/2014 3:54 PM

All times are in ET.

News Headlines for Suncor Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/25/2014 4:01 PM EDT E 45.57 95 0.16 PURE 015 015
07/25/2014 4:00 PM EDT Q 45.57 1,800 0.16 TSX 101 101
07/25/2014 4:00 PM EDT Q 45.57 5,800 0.16 TSX 101 072
07/25/2014 4:00 PM EDT Q 45.57 10,900 0.16 TSX 101 079
07/25/2014 4:00 PM EDT Q 45.57 3,300 0.16 TSX 101 007
07/25/2014 4:00 PM EDT Q 45.57 4,800 0.16 TSX 101 039
07/25/2014 4:00 PM EDT Q 45.57 5,000 0.16 TSX 101 079
07/25/2014 4:00 PM EDT Q 45.57 300 0.16 TSX 079 079
07/25/2014 4:00 PM EDT Q 45.57 100 0.16 TSX 079 079
07/25/2014 4:00 PM EDT Q 45.57 8,300 0.16 TSX 079 001
07/25/2014 4:00 PM EDT Q 45.57 100 0.16 TSX 079 001
07/25/2014 4:00 PM EDT Q 45.57 100 0.16 TSX 079 001
07/25/2014 4:00 PM EDT Q 45.57 900 0.16 TSX 079 001
07/25/2014 4:00 PM EDT Q 45.57 4,400 0.16 TSX 079 053
07/25/2014 4:00 PM EDT Q 45.57 2,400 0.16 TSX 080 053
07/25/2014 4:00 PM EDT Q 45.57 3,500 0.16 TSX 007 053
07/25/2014 4:00 PM EDT Q 45.57 900 0.16 TSX 065 053
07/25/2014 4:00 PM EDT Q 45.57 500 0.16 TSX 053 053
07/25/2014 4:00 PM EDT Q 45.57 600 0.16 TSX 053 053
07/25/2014 4:00 PM EDT Q 45.57 300 0.16 TSX 065 039
07/25/2014 4:00 PM EDT Q 45.57 200 0.16 TSX 065 039
07/25/2014 4:00 PM EDT Q 45.57 100 0.16 TSX 065 039
07/25/2014 4:00 PM EDT Q 45.57 100 0.16 TSX 065 039
07/25/2014 4:00 PM EDT Q 45.57 200 0.16 TSX 065 039
07/25/2014 4:00 PM EDT Q 45.57 200 0.16 TSX 065 039
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.