TMX group TMXmoney

Suncor Energy Inc. (SU)
Market: CDN Consolidated
$ 40.47
Sep 30, 2014, 11:43 PM EDT
Change: 0.21 (0.52%)
Volume: 8,077,035
Day Low
40.00
Day High
42.47
Company Chart
Detailed Quote
Open: 40.24 EPS: 2.59
High: 42.47 Ex-Div Date: 09/02/2014
Low: 40.00 Dividend: 0.280 
Prev. Close: 40.26 Yield: 2.784
Bid: 40.46 Div. Frequency: Quarterly
Bid Size: 1,100 Shares Out.: 1,465,214,653
Ask: 40.60 P/E Ratio: 15.600
Ask Size: 700 P/B Ratio: 1.416
Market Cap: 59,297,237,007 Exchange: TSX
Beta: 1.622 VWAP: 40.736238
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.47 40.46 40.60 40.24 42.47 40.00 8.07 m 100% 0.21 0.522% 09/30/2014 4:21 PM
TSX 40.53 40.46 40.60 40.23 42.47 40.00 5.17 m 64.03% 0.30 0.746% 09/30/2014 4:21 PM
Alpha 40.47 N/A 41.80 40.27 41.51 40.00 1.16 m 14.45% 0.24 0.597% 09/30/2014 3:59 PM
TMX Select 40.47 N/A 42.29 40.19 41.48 40.06 70.80 k 0.88% 0.24 0.597% 09/30/2014 3:59 PM
Chi-X 40.47 N/A N/A 40.25 41.51 40.00 1.12 m 13.99% 0.21 0.522% 09/30/2014 4:01 PM
Omega 40.47 39.56 41.64 40.11 41.52 40.11 86.50 k 1.07% 0.22 0.547% 09/30/2014 3:59 PM
Pure 40.47 40.20 40.63 40.27 41.49 40.03 75.10 k 0.93% 0.22 0.547% 09/30/2014 3:59 PM
TriAct 40.49 N/A N/A 40.25 41.51 40.01 191.30 k 2.37% 0.25 0.621% 09/30/2014 3:59 PM
CX2 40.47 N/A N/A 40.19 41.51 40.11 184.60 k 2.29% 0.22 0.547% 09/30/2014 3:59 PM
LYNX 40.52 N/A N/A 40.16 40.52 40.16 400 0.00% -2.62 -6.073% 09/30/2014 3:53 PM

All times are in ET.

News Headlines for Suncor Energy Inc.
5:48 PM EDT
September 17, 2014
Suncor Energy sells share of Pioneer Energy assets - Marketwired
5:48 PM EDT
September 17, 2014
Suncor Energy sells share of Pioneer Energy assets - Marketwired
4:45 PM EDT
September 03, 2014
Suncor Energy sells non-core Wilson Creek assets - Marketwired
4:45 PM EDT
September 03, 2014
Suncor Energy sells non-core Wilson Creek assets - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:21 PM EDT S 40.53 33,800 0.27 TSX 002 002
09/30/2014 4:20 PM EDT S 40.53 17,900 0.27 TSX 002 002
09/30/2014 4:01 PM EDT 40.47 76 0.21 CHIX 080 080
09/30/2014 4:00 PM EDT Q 40.53 4,500 0.27 TSX 072 101
09/30/2014 4:00 PM EDT Q 40.53 100 0.27 TSX 072 039
09/30/2014 4:00 PM EDT Q 40.53 3,700 0.27 TSX 072 039
09/30/2014 4:00 PM EDT Q 40.53 500 0.27 TSX 072 079
09/30/2014 4:00 PM EDT Q 40.53 300 0.27 TSX 072 053
09/30/2014 4:00 PM EDT Q 40.53 400 0.27 TSX 072 079
09/30/2014 4:00 PM EDT Q 40.53 100 0.27 TSX 001 079
09/30/2014 4:00 PM EDT Q 40.53 100 0.27 TSX 001 079
09/30/2014 4:00 PM EDT Q 40.53 500 0.27 TSX 001 079
09/30/2014 4:00 PM EDT Q 40.53 700 0.27 TSX 039 039
09/30/2014 4:00 PM EDT Q 40.53 300 0.27 TSX 001 079
09/30/2014 4:00 PM EDT Q 40.53 1,300 0.27 TSX 001 079
09/30/2014 4:00 PM EDT Q 40.53 900 0.27 TSX 039 039
09/30/2014 4:00 PM EDT Q 40.53 700 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 400 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 500 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 100 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 200 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 200 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 2,000 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 2,700 0.27 TSX 001 101
09/30/2014 4:00 PM EDT Q 40.53 2,900 0.27 TSX 001 101
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.